Bang & Olufsen historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 9.370 | 9.590 | 9.360 | 9.570 | 9.570 | 160,244 |
| 2024-02-22 | 9.540 | 9.540 | 9.330 | 9.460 | 9.460 | 216,387 |
| 2024-02-21 | 9.550 | 9.570 | 9.410 | 9.540 | 9.540 | 97,199 |
| 2024-02-20 | 9.500 | 9.590 | 9.490 | 9.550 | 9.550 | 59,844 |
| 2024-02-19 | 9.360 | 9.600 | 9.320 | 9.570 | 9.570 | 406,431 |
| 2024-02-16 | 9.490 | 9.500 | 9.250 | 9.410 | 9.410 | 292,119 |
| 2024-02-15 | 9.730 | 9.730 | 9.460 | 9.550 | 9.550 | 269,565 |
| 2024-02-14 | 9.500 | 9.680 | 9.380 | 9.680 | 9.680 | 174,290 |
| 2024-02-13 | 9.550 | 9.680 | 9.420 | 9.580 | 9.580 | 89,367 |
| 2024-02-12 | 9.550 | 9.800 | 9.540 | 9.570 | 9.570 | 111,391 |
| 2024-02-09 | 9.730 | 9.830 | 9.520 | 9.550 | 9.550 | 111,174 |
| 2024-02-08 | 9.750 | 9.760 | 8.920 | 9.760 | 9.760 | 248,814 |
| 2024-02-07 | 9.720 | 9.840 | 9.610 | 9.750 | 9.750 | 110,895 |
| 2024-02-06 | 9.650 | 9.800 | 9.520 | 9.770 | 9.770 | 96,470 |
| 2024-02-05 | 9.710 | 9.820 | 9.560 | 9.560 | 9.560 | 113,095 |
| 2024-02-02 | 9.710 | 9.790 | 9.600 | 9.710 | 9.710 | 117,933 |
| 2024-02-01 | 9.480 | 9.740 | 9.480 | 9.720 | 9.720 | 34,292 |
| 2024-01-31 | 9.410 | 9.700 | 9.410 | 9.620 | 9.620 | 59,534 |
| 2024-01-30 | 9.630 | 9.750 | 9.550 | 9.650 | 9.650 | 163,047 |
| 2024-01-29 | 9.460 | 9.580 | 9.440 | 9.560 | 9.560 | 89,736 |
| 2024-01-26 | 9.300 | 9.590 | 9.300 | 9.480 | 9.480 | 56,288 |
| 2024-01-25 | 9.550 | 9.590 | 9.260 | 9.300 | 9.300 | 108,317 |
| 2024-01-24 | 9.550 | 9.640 | 9.420 | 9.540 | 9.540 | 80,034 |
| 2024-01-23 | 9.700 | 9.730 | 9.410 | 9.420 | 9.420 | 171,476 |
| 2024-01-22 | 9.730 | 9.900 | 9.620 | 9.730 | 9.730 | 51,431 |
| 2024-01-19 | 9.650 | 9.950 | 9.650 | 9.660 | 9.660 | 50,850 |
| 2024-01-18 | 9.760 | 9.860 | 9.650 | 9.860 | 9.860 | 80,219 |
| 2024-01-17 | 9.950 | 9.950 | 9.590 | 9.720 | 9.720 | 237,248 |
| 2024-01-16 | 9.830 | 10.060 | 9.820 | 9.960 | 9.960 | 99,271 |
| 2024-01-15 | 10.080 | 10.080 | 9.910 | 10.020 | 10.020 | 147,918 |
| 2024-01-12 | 10.100 | 10.100 | 9.760 | 9.980 | 9.980 | 243,063 |
| 2024-01-11 | 10.180 | 10.180 | 9.920 | 9.920 | 9.920 | 827,039 |
| 2024-01-10 | 10.000 | 10.340 | 9.560 | 9.920 | 9.920 | 1,927,403 |
| 2024-01-09 | 10.220 | 11.000 | 10.220 | 10.880 | 10.880 | 380,311 |
| 2024-01-08 | 10.000 | 10.280 | 10.000 | 10.200 | 10.200 | 697,280 |
| 2024-01-05 | 9.820 | 9.970 | 9.680 | 9.970 | 9.970 | 141,393 |
| 2024-01-04 | 9.600 | 9.930 | 9.520 | 9.820 | 9.820 | 68,440 |
| 2024-01-03 | 9.720 | 9.850 | 9.520 | 9.590 | 9.590 | 117,928 |
| 2024-01-02 | 9.660 | 9.870 | 9.610 | 9.710 | 9.710 | 132,988 |
| 2023-12-29 | 9.700 | 9.820 | 9.640 | 9.640 | 9.640 | 209,131 |
| 2023-12-28 | 9.650 | 9.860 | 9.650 | 9.700 | 9.700 | 136,463 |
| 2023-12-27 | 9.870 | 10.000 | 9.640 | 9.740 | 9.740 | 188,938 |
| 2023-12-22 | 10.040 | 10.060 | 9.890 | 10.000 | 10.000 | 124,530 |
| 2023-12-21 | 9.990 | 10.020 | 9.910 | 10.020 | 10.020 | 62,651 |
| 2023-12-20 | 9.950 | 10.080 | 9.770 | 10.000 | 10.000 | 162,575 |
| 2023-12-19 | 10.060 | 10.100 | 9.900 | 10.100 | 10.100 | 89,754 |
| 2023-12-18 | 10.040 | 10.200 | 9.830 | 10.000 | 10.000 | 158,669 |
| 2023-12-15 | 10.000 | 10.180 | 9.870 | 10.040 | 10.040 | 83,851 |
| 2023-12-14 | 10.000 | 10.280 | 9.920 | 10.080 | 10.080 | 79,099 |
| 2023-12-13 | 9.880 | 9.980 | 9.740 | 9.960 | 9.960 | 45,485 |
| 2023-12-12 | 10.040 | 10.180 | 9.820 | 9.910 | 9.910 | 70,182 |
| 2023-12-11 | 10.240 | 10.260 | 10.100 | 10.120 | 10.120 | 39,207 |
| 2023-12-08 | 10.360 | 10.360 | 10.140 | 10.280 | 10.280 | 79,431 |
| 2023-12-07 | 10.180 | 10.440 | 10.060 | 10.440 | 10.440 | 86,463 |
| 2023-12-06 | 9.900 | 10.180 | 9.840 | 10.180 | 10.180 | 126,178 |
| 2023-12-05 | 9.700 | 9.970 | 9.500 | 9.900 | 9.900 | 131,823 |
| 2023-12-04 | 9.630 | 9.760 | 9.410 | 9.740 | 9.740 | 89,679 |
| 2023-12-01 | 9.520 | 9.760 | 9.470 | 9.640 | 9.640 | 81,901 |
| 2023-11-30 | 9.730 | 9.760 | 9.530 | 9.700 | 9.700 | 81,665 |
| 2023-11-29 | 9.310 | 9.760 | 9.310 | 9.640 | 9.640 | 89,810 |
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.