Bang & Olufsen historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-28 | 9.720 | 9.750 | 9.330 | 9.590 | 9.590 | 115,081 |
| 2023-11-27 | 9.670 | 9.860 | 9.610 | 9.710 | 9.710 | 53,685 |
| 2023-11-24 | 9.630 | 9.790 | 9.500 | 9.670 | 9.670 | 68,364 |
| 2023-11-23 | 9.800 | 9.800 | 9.610 | 9.610 | 9.610 | 82,470 |
| 2023-11-22 | 9.540 | 9.820 | 9.540 | 9.800 | 9.800 | 104,229 |
| 2023-11-21 | 9.830 | 9.850 | 9.710 | 9.830 | 9.830 | 37,605 |
| 2023-11-20 | 9.730 | 9.950 | 9.540 | 9.830 | 9.830 | 63,341 |
| 2023-11-17 | 9.500 | 9.730 | 9.490 | 9.730 | 9.730 | 39,193 |
| 2023-11-16 | 9.840 | 9.840 | 9.270 | 9.500 | 9.500 | 116,302 |
| 2023-11-15 | 9.310 | 9.920 | 9.310 | 9.830 | 9.830 | 207,598 |
| 2023-11-14 | 8.920 | 9.360 | 8.830 | 9.260 | 9.260 | 241,549 |
| 2023-11-13 | 8.850 | 9.100 | 8.840 | 8.900 | 8.900 | 226,360 |
| 2023-11-10 | 8.740 | 8.850 | 8.620 | 8.840 | 8.840 | 105,018 |
| 2023-11-09 | 8.550 | 8.850 | 8.550 | 8.740 | 8.740 | 29,056 |
| 2023-11-08 | 8.700 | 8.850 | 8.550 | 8.720 | 8.720 | 84,225 |
| 2023-11-07 | 8.900 | 8.900 | 8.510 | 8.690 | 8.690 | 97,017 |
| 2023-11-06 | 8.840 | 9.020 | 8.630 | 8.750 | 8.750 | 58,058 |
| 2023-11-03 | 8.990 | 9.080 | 8.510 | 8.800 | 8.800 | 98,135 |
| 2023-11-02 | 8.840 | 9.040 | 8.810 | 8.990 | 8.990 | 104,234 |
| 2023-11-01 | 8.610 | 8.860 | 8.360 | 8.840 | 8.840 | 83,184 |
| 2023-10-31 | 8.330 | 8.660 | 8.330 | 8.610 | 8.610 | 65,973 |
| 2023-10-30 | 8.480 | 8.850 | 8.310 | 8.320 | 8.320 | 46,354 |
| 2023-10-27 | 8.440 | 8.570 | 8.290 | 8.480 | 8.480 | 82,829 |
| 2023-10-26 | 8.650 | 8.780 | 8.220 | 8.440 | 8.440 | 229,355 |
| 2023-10-25 | 9.000 | 9.000 | 8.660 | 8.820 | 8.820 | 70,411 |
| 2023-10-24 | 8.780 | 9.030 | 8.780 | 8.890 | 8.890 | 90,194 |
| 2023-10-23 | 9.000 | 9.000 | 8.650 | 8.780 | 8.780 | 50,303 |
| 2023-10-20 | 8.730 | 9.000 | 8.600 | 9.000 | 9.000 | 113,012 |
| 2023-10-19 | 9.000 | 9.000 | 8.710 | 8.740 | 8.740 | 41,031 |
| 2023-10-18 | 9.000 | 9.070 | 8.840 | 8.970 | 8.970 | 81,494 |
| 2023-10-17 | 9.190 | 9.190 | 8.800 | 9.070 | 9.070 | 55,806 |
| 2023-10-16 | 9.070 | 9.200 | 8.750 | 9.190 | 9.190 | 145,090 |
| 2023-10-13 | 9.340 | 9.420 | 8.940 | 9.020 | 9.020 | 173,411 |
| 2023-10-12 | 9.520 | 9.840 | 9.080 | 9.240 | 9.240 | 174,898 |
| 2023-10-11 | 9.210 | 9.990 | 9.210 | 9.440 | 9.440 | 675,147 |
| 2023-10-10 | 8.480 | 8.860 | 8.430 | 8.630 | 8.630 | 113,085 |
| 2023-10-09 | 8.360 | 8.630 | 8.360 | 8.430 | 8.430 | 77,240 |
| 2023-10-06 | 8.410 | 8.490 | 8.150 | 8.350 | 8.350 | 175,851 |
| 2023-10-05 | 8.320 | 8.580 | 8.320 | 8.500 | 8.500 | 28,860 |
| 2023-10-04 | 8.320 | 8.390 | 8.240 | 8.280 | 8.280 | 33,442 |
| 2023-10-03 | 8.640 | 8.640 | 8.360 | 8.360 | 8.360 | 55,677 |
| 2023-10-02 | 8.630 | 8.860 | 8.480 | 8.510 | 8.510 | 57,778 |
| 2023-09-29 | 8.480 | 8.810 | 8.480 | 8.630 | 8.630 | 86,331 |
| 2023-09-28 | 8.560 | 8.660 | 8.450 | 8.530 | 8.530 | 98,935 |
| 2023-09-27 | 8.640 | 8.760 | 8.580 | 8.580 | 8.580 | 79,625 |
| 2023-09-26 | 9.350 | 9.350 | 8.640 | 8.640 | 8.640 | 107,858 |
| 2023-09-25 | 8.990 | 9.080 | 8.940 | 9.000 | 9.000 | 55,278 |
| 2023-09-22 | 8.960 | 9.090 | 8.960 | 9.020 | 9.020 | 28,029 |
| 2023-09-21 | 9.060 | 9.160 | 8.960 | 8.960 | 8.960 | 41,780 |
| 2023-09-20 | 8.930 | 9.170 | 8.930 | 9.070 | 9.070 | 52,115 |
| 2023-09-19 | 9.000 | 9.100 | 8.860 | 9.100 | 9.100 | 91,738 |
| 2023-09-18 | 9.180 | 9.180 | 8.890 | 8.930 | 8.930 | 119,409 |
| 2023-09-15 | 9.090 | 9.440 | 9.090 | 9.190 | 9.190 | 196,164 |
| 2023-09-14 | 8.840 | 9.090 | 8.840 | 9.050 | 9.050 | 43,896 |
| 2023-09-13 | 9.000 | 9.030 | 8.830 | 9.010 | 9.010 | 52,665 |
| 2023-09-12 | 8.900 | 9.130 | 8.810 | 9.030 | 9.030 | 98,627 |
| 2023-09-11 | 9.090 | 9.250 | 8.800 | 8.880 | 8.880 | 116,673 |
| 2023-09-08 | 9.100 | 9.300 | 9.010 | 9.290 | 9.290 | 71,014 |
| 2023-09-07 | 9.300 | 9.300 | 8.910 | 8.920 | 8.920 | 49,905 |
| 2023-09-06 | 9.360 | 9.360 | 9.010 | 9.300 | 9.300 | 119,599 |
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.