Bang & Olufsen historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	11.500	11.620	11.140	11.400	11.400	130,463
2023-06-12	10.880	11.700	10.880	11.420	11.420	155,653
2023-06-09	10.960	10.960	10.780	10.860	10.860	32,818
2023-06-08	10.800	10.940	10.600	10.920	10.920	92,028
2023-06-07	10.780	10.940	10.640	10.820	10.820	90,389
2023-06-06	11.200	11.300	10.720	10.760	10.760	135,186
2023-06-02	11.620	11.760	11.240	11.260	11.260	83,616
2023-06-01	11.280	11.620	11.280	11.620	11.620	47,154
2023-05-31	11.780	11.780	11.140	11.240	11.240	51,920
2023-05-30	11.520	11.880	11.400	11.580	11.580	77,844
2023-05-26	11.920	12.000	11.460	11.820	11.820	143,213
2023-05-25	11.700	11.980	11.520	11.980	11.980	75,157
2023-05-24	11.800	11.860	11.580	11.700	11.700	96,706
2023-05-23	12.220	12.320	11.860	11.960	11.960	176,560
2023-05-22	12.780	12.840	12.220	12.300	12.300	94,689
2023-05-17	12.420	12.840	12.280	12.460	12.460	246,485
2023-05-16	12.120	12.900	12.080	12.420	12.420	275,797
2023-05-15	11.980	12.280	11.760	12.120	12.120	247,803
2023-05-12	11.540	12.100	11.400	11.960	11.960	372,977
2023-05-11	11.560	11.800	11.240	11.500	11.500	163,564
2023-05-10	12.300	12.300	11.440	11.540	11.540	393,592
2023-05-09	11.280	12.340	10.820	12.320	12.320	389,348
2023-05-08	10.180	11.460	10.180	11.320	11.320	410,028
2023-05-04	10.300	10.300	9.970	10.080	10.080	113,601
2023-05-03	10.320	10.400	9.920	10.300	10.300	158,445
2023-05-02	9.600	10.700	9.530	10.320	10.320	714,837
2023-05-01	9.490	9.560	9.320	9.560	9.560	41,188
2023-04-28	9.410	9.540	9.310	9.500	9.500	75,524
2023-04-27	9.340	9.680	9.340	9.410	9.410	113,667
2023-04-26	9.350	9.410	9.170	9.330	9.330	69,772
2023-04-25	9.730	10.000	9.330	9.350	9.350	145,669
2023-04-24	9.580	9.870	9.510	9.760	9.760	71,237
2023-04-21	9.470	9.600	9.250	9.500	9.500	67,581
2023-04-20	9.560	9.560	9.340	9.360	9.360	52,844
2023-04-19	9.250	9.530	9.240	9.460	9.460	122,954
2023-04-18	9.140	9.460	9.120	9.250	9.250	213,102
2023-04-17	9.260	9.420	9.050	9.130	9.130	210,035
2023-04-14	9.310	9.330	9.100	9.250	9.250	118,460
2023-04-13	9.370	9.510	8.940	9.100	9.100	247,998
2023-04-12	9.370	9.430	9.120	9.370	9.370	59,794
2023-04-11	9.300	9.500	9.260	9.350	9.350	54,700
2023-04-05	9.440	9.490	9.170	9.260	9.260	75,256
2023-04-04	9.690	9.900	9.440	9.440	9.440	48,165
2023-04-03	9.820	9.920	9.600	9.680	9.680	51,533
2023-03-31	9.660	9.820	9.475	9.720	9.720	81,213
2023-03-30	9.620	9.650	9.350	9.640	9.640	120,359
2023-03-29	9.395	9.535	9.145	9.430	9.430	113,963
2023-03-28	9.420	9.465	9.020	9.105	9.105	82,592
2023-03-27	9.260	9.345	9.065	9.255	9.255	120,830
2023-03-24	9.485	9.485	8.980	9.070	9.070	341,386
2023-03-23	9.380	9.635	9.115	9.625	9.625	142,626
2023-03-22	9.505	9.560	9.005	9.425	9.425	185,756
2023-03-21	9.330	9.685	9.275	9.500	9.500	279,312
2023-03-20	10.800	10.950	9.225	9.275	9.275	711,659
2023-03-17	12.500	12.800	10.600	10.850	10.850	546,601
2023-03-16	12.430	12.450	12.220	12.450	12.450	74,308
2023-03-15	12.810	12.810	12.270	12.430	12.430	107,428
2023-03-14	12.360	12.800	12.360	12.800	12.800	72,910
2023-03-13	12.520	12.640	12.000	12.360	12.360	148,097
2023-03-10	12.820	12.820	12.450	12.500	12.500	90,267

← NewerPage 15 of 21 · 1,256 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.