Bang & Olufsen historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 10.160 | 10.300 | 10.160 | 10.220 | 10.220 | 55,690 |
| 2024-05-24 | 10.240 | 10.460 | 10.180 | 10.200 | 10.200 | 179,455 |
| 2024-05-23 | 10.200 | 10.500 | 10.200 | 10.280 | 10.280 | 158,163 |
| 2024-05-22 | 10.080 | 10.280 | 10.060 | 10.160 | 10.160 | 1,136,832 |
| 2024-05-21 | 10.160 | 10.200 | 10.020 | 10.080 | 10.080 | 41,573 |
| 2024-05-17 | 10.280 | 10.300 | 10.140 | 10.160 | 10.160 | 31,313 |
| 2024-05-16 | 10.200 | 10.340 | 10.140 | 10.300 | 10.300 | 866,219 |
| 2024-05-15 | 10.200 | 10.300 | 10.200 | 10.200 | 10.200 | 102,964 |
| 2024-05-14 | 10.000 | 10.180 | 9.900 | 10.180 | 10.180 | 119,331 |
| 2024-05-13 | 10.140 | 10.160 | 10.020 | 10.100 | 10.100 | 45,630 |
| 2024-05-08 | 10.040 | 10.160 | 10.000 | 10.140 | 10.140 | 79,551 |
| 2024-05-07 | 9.900 | 10.180 | 9.900 | 10.020 | 10.020 | 161,022 |
| 2024-05-06 | 9.800 | 9.970 | 9.790 | 9.920 | 9.920 | 97,540 |
| 2024-05-03 | 9.600 | 9.870 | 9.510 | 9.860 | 9.860 | 185,460 |
| 2024-05-02 | 9.510 | 9.660 | 9.500 | 9.510 | 9.510 | 34,619 |
| 2024-05-01 | 9.540 | 9.630 | 9.490 | 9.560 | 9.560 | 78,642 |
| 2024-04-30 | 9.260 | 9.600 | 9.260 | 9.540 | 9.540 | 101,167 |
| 2024-04-29 | 9.280 | 9.500 | 9.230 | 9.430 | 9.430 | 51,418 |
| 2024-04-26 | 9.110 | 9.480 | 9.110 | 9.430 | 9.430 | 25,418 |
| 2024-04-25 | 9.360 | 9.490 | 9.250 | 9.280 | 9.280 | 17,610 |
| 2024-04-24 | 9.480 | 9.500 | 9.350 | 9.450 | 9.450 | 29,424 |
| 2024-04-23 | 9.160 | 9.550 | 9.160 | 9.450 | 9.450 | 115,222 |
| 2024-04-22 | 9.050 | 9.190 | 9.040 | 9.160 | 9.160 | 45,224 |
| 2024-04-19 | 8.860 | 9.050 | 8.810 | 9.040 | 9.040 | 76,391 |
| 2024-04-18 | 8.890 | 9.010 | 8.860 | 8.880 | 8.880 | 60,368 |
| 2024-04-17 | 9.020 | 9.040 | 8.870 | 8.870 | 8.870 | 38,396 |
| 2024-04-16 | 9.010 | 9.060 | 8.870 | 9.040 | 9.040 | 98,823 |
| 2024-04-15 | 8.990 | 9.100 | 8.990 | 9.040 | 9.040 | 131,333 |
| 2024-04-12 | 9.240 | 9.240 | 8.950 | 8.990 | 8.990 | 97,950 |
| 2024-04-11 | 9.070 | 9.130 | 8.960 | 9.130 | 9.130 | 386,716 |
| 2024-04-10 | 9.200 | 9.260 | 9.000 | 9.060 | 9.060 | 156,684 |
| 2024-04-09 | 9.080 | 9.160 | 9.070 | 9.140 | 9.140 | 40,547 |
| 2024-04-08 | 9.090 | 9.180 | 9.010 | 9.090 | 9.090 | 147,622 |
| 2024-04-05 | 9.060 | 9.240 | 9.050 | 9.110 | 9.110 | 32,632 |
| 2024-04-04 | 9.200 | 9.390 | 9.160 | 9.290 | 9.290 | 76,921 |
| 2024-04-03 | 9.300 | 9.300 | 9.090 | 9.200 | 9.200 | 50,928 |
| 2024-04-02 | 9.300 | 9.300 | 9.050 | 9.070 | 9.070 | 111,837 |
| 2024-03-27 | 9.200 | 9.370 | 9.200 | 9.350 | 9.350 | 47,415 |
| 2024-03-26 | 9.160 | 9.360 | 9.160 | 9.290 | 9.290 | 114,312 |
| 2024-03-25 | 9.350 | 9.350 | 9.100 | 9.160 | 9.160 | 150,148 |
| 2024-03-22 | 9.130 | 9.350 | 9.130 | 9.340 | 9.340 | 190,307 |
| 2024-03-21 | 9.230 | 9.320 | 9.120 | 9.220 | 9.220 | 120,297 |
| 2024-03-20 | 9.070 | 9.430 | 9.070 | 9.230 | 9.230 | 78,577 |
| 2024-03-19 | 9.120 | 9.430 | 9.020 | 9.430 | 9.430 | 989,944 |
| 2024-03-18 | 8.760 | 9.520 | 8.760 | 9.280 | 9.280 | 1,220,449 |
| 2024-03-15 | 9.530 | 9.580 | 9.400 | 9.580 | 9.580 | 171,741 |
| 2024-03-14 | 9.660 | 9.660 | 9.450 | 9.530 | 9.530 | 65,244 |
| 2024-03-13 | 9.590 | 9.600 | 9.460 | 9.490 | 9.490 | 259,578 |
| 2024-03-12 | 9.650 | 9.650 | 9.490 | 9.620 | 9.620 | 100,262 |
| 2024-03-11 | 9.520 | 9.660 | 9.510 | 9.630 | 9.630 | 53,135 |
| 2024-03-08 | 9.510 | 9.650 | 9.510 | 9.630 | 9.630 | 98,340 |
| 2024-03-07 | 9.490 | 9.530 | 9.460 | 9.520 | 9.520 | 75,421 |
| 2024-03-06 | 9.560 | 9.600 | 9.470 | 9.540 | 9.540 | 35,323 |
| 2024-03-05 | 9.440 | 9.560 | 9.390 | 9.490 | 9.490 | 70,882 |
| 2024-03-04 | 9.460 | 9.660 | 9.360 | 9.460 | 9.460 | 158,865 |
| 2024-03-01 | 9.500 | 9.590 | 9.410 | 9.450 | 9.450 | 245,803 |
| 2024-02-29 | 9.500 | 9.570 | 9.360 | 9.510 | 9.510 | 185,000 |
| 2024-02-28 | 9.530 | 9.570 | 9.400 | 9.530 | 9.530 | 85,029 |
| 2024-02-27 | 9.470 | 9.570 | 9.330 | 9.560 | 9.560 | 72,152 |
| 2024-02-26 | 9.540 | 9.570 | 9.370 | 9.490 | 9.490 | 56,934 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.