Bang & Olufsen historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	9.360	9.360	9.010	9.300	9.300	119,599
2023-09-05	9.030	9.360	8.950	9.350	9.350	110,301
2023-09-04	9.310	9.490	9.030	9.160	9.160	86,383
2023-09-01	9.180	9.380	8.950	9.310	9.310	72,540
2023-08-31	9.080	9.130	8.920	9.050	9.050	96,129
2023-08-30	9.400	9.400	8.900	9.040	9.040	165,549
2023-08-29	9.300	9.490	9.200	9.390	9.390	87,190
2023-08-28	9.210	9.310	9.140	9.250	9.250	79,906
2023-08-25	9.320	9.340	9.160	9.210	9.210	40,709
2023-08-24	9.720	9.720	9.200	9.260	9.260	99,537
2023-08-23	9.710	9.710	9.180	9.370	9.370	256,132
2023-08-22	10.000	10.000	9.580	9.670	9.670	71,202
2023-08-21	9.370	9.610	9.300	9.560	9.560	122,229
2023-08-18	9.480	9.480	9.250	9.320	9.320	59,408
2023-08-17	9.830	9.830	9.090	9.480	9.480	333,914
2023-08-16	9.850	9.930	9.730	9.830	9.830	71,579
2023-08-15	10.000	10.020	9.850	9.880	9.880	52,856
2023-08-14	10.020	10.240	9.940	10.040	10.040	79,701
2023-08-11	10.620	10.640	9.900	10.120	10.120	195,005
2023-08-10	10.720	10.720	10.600	10.600	10.600	85,630
2023-08-09	10.660	10.720	10.600	10.620	10.620	36,285
2023-08-08	10.660	10.760	10.600	10.660	10.660	43,406
2023-08-07	10.680	10.880	10.540	10.680	10.680	85,812
2023-08-04	10.400	10.680	10.360	10.680	10.680	61,782
2023-08-03	10.560	10.560	10.240	10.380	10.380	28,463
2023-08-02	10.320	10.580	10.100	10.480	10.480	89,753
2023-08-01	10.600	10.640	10.280	10.320	10.320	33,845
2023-07-31	10.700	10.800	10.560	10.660	10.660	53,279
2023-07-28	10.640	10.700	10.380	10.700	10.700	56,480
2023-07-27	10.760	10.780	10.540	10.600	10.600	74,959
2023-07-26	10.500	10.660	10.380	10.660	10.660	104,197
2023-07-25	10.360	10.600	10.240	10.500	10.500	108,640
2023-07-24	10.180	10.360	10.180	10.360	10.360	29,492
2023-07-21	10.280	10.280	10.100	10.280	10.280	33,429
2023-07-20	10.100	10.440	10.100	10.200	10.200	197,081
2023-07-19	10.360	10.560	10.320	10.440	10.440	72,926
2023-07-18	10.200	10.600	10.000	10.440	10.440	120,958
2023-07-17	10.000	10.380	9.890	10.200	10.200	242,413
2023-07-14	10.400	10.400	10.060	10.060	10.060	164,410
2023-07-13	10.380	10.620	10.320	10.480	10.480	141,668
2023-07-12	10.340	10.540	10.280	10.420	10.420	123,102
2023-07-11	10.600	10.700	10.300	10.340	10.340	87,564
2023-07-10	10.660	10.780	10.140	10.400	10.400	114,800
2023-07-07	10.280	10.940	10.120	10.560	10.560	260,985
2023-07-06	10.900	10.900	10.060	10.280	10.280	655,021
2023-07-05	10.980	11.100	10.720	11.100	11.100	95,325
2023-07-04	10.880	11.080	10.820	10.980	10.980	89,629
2023-07-03	10.580	10.920	10.560	10.900	10.900	117,529
2023-06-30	10.300	10.680	10.300	10.560	10.560	76,259
2023-06-29	10.200	10.420	10.200	10.260	10.260	35,833
2023-06-28	10.560	10.560	10.020	10.200	10.200	67,438
2023-06-27	10.440	10.460	10.000	10.160	10.160	89,708
2023-06-26	10.360	10.420	10.200	10.320	10.320	47,055
2023-06-23	10.480	10.560	10.300	10.440	10.440	66,597
2023-06-22	10.640	10.680	10.360	10.560	10.560	112,260
2023-06-21	10.940	11.000	10.760	10.760	10.760	37,026
2023-06-20	11.000	11.020	10.740	11.000	11.000	40,952
2023-06-19	11.160	11.220	10.840	11.000	11.000	132,750
2023-06-16	11.540	11.600	11.340	11.440	11.440	125,002
2023-06-15	11.420	11.640	11.200	11.600	11.600	94,618

← NewerPage 14 of 21 · 1,254 trading daysOlder →

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.