Bang & Olufsen historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	12.920	13.040	12.530	12.880	12.880	153,911
2023-03-08	12.530	12.790	12.360	12.770	12.770	221,185
2023-03-07	12.950	13.130	12.700	12.760	12.760	136,611
2023-03-06	13.120	13.160	12.700	13.030	13.030	134,520
2023-03-03	12.850	13.130	12.760	13.090	13.090	196,595
2023-03-02	12.750	12.900	12.680	12.830	12.830	100,639
2023-03-01	12.790	13.000	12.750	12.770	12.770	92,257
2023-02-28	12.400	12.790	12.360	12.750	12.750	93,079
2023-02-27	12.340	12.410	12.200	12.400	12.400	54,992
2023-02-24	12.520	12.770	12.250	12.340	12.340	175,540
2023-02-23	12.140	12.500	12.000	12.500	12.500	156,102
2023-02-22	12.010	12.070	11.870	11.990	11.990	82,971
2023-02-21	12.230	12.290	12.020	12.210	12.210	86,718
2023-02-20	12.440	12.440	12.180	12.370	12.370	86,369
2023-02-17	12.030	12.440	12.030	12.440	12.440	145,928
2023-02-16	11.850	12.180	11.700	12.130	12.130	166,540
2023-02-15	11.830	11.970	11.590	11.690	11.690	93,969
2023-02-14	12.020	12.100	11.750	11.880	11.880	56,442
2023-02-13	11.830	12.160	11.690	11.940	11.940	71,305
2023-02-10	11.930	11.930	11.590	11.770	11.770	106,683
2023-02-09	12.160	12.160	11.870	12.000	12.000	89,706
2023-02-08	12.110	12.380	12.010	12.100	12.100	219,912
2023-02-07	11.990	12.060	11.730	12.060	12.060	102,708
2023-02-06	12.290	12.290	11.830	11.950	11.950	158,788
2023-02-03	12.380	12.620	12.130	12.300	12.300	105,252
2023-02-02	12.150	12.760	12.150	12.390	12.390	246,105
2023-02-01	11.820	12.170	11.770	12.030	12.030	146,495
2023-01-31	11.620	11.820	11.500	11.770	11.770	71,915
2023-01-30	12.150	12.150	11.610	11.790	11.790	108,714
2023-01-27	12.360	12.430	12.000	12.060	12.060	143,094
2023-01-26	12.570	12.570	12.140	12.290	12.290	83,680
2023-01-25	12.770	12.830	12.000	12.220	12.220	216,602
2023-01-24	13.500	13.500	12.750	12.770	12.770	231,477
2023-01-23	11.960	13.360	11.960	13.280	13.280	955,494
2023-01-20	11.770	11.800	11.510	11.800	11.800	67,467
2023-01-19	11.960	12.100	11.650	11.700	11.700	190,655
2023-01-18	12.590	12.670	12.070	12.080	12.080	232,926
2023-01-17	12.170	12.810	12.090	12.540	12.540	385,827
2023-01-16	11.830	12.100	11.440	12.100	12.100	466,188
2023-01-13	11.480	11.940	11.480	11.830	11.830	2,591,070
2023-01-12	10.410	11.420	10.410	11.400	11.400	1,004,895
2023-01-11	9.800	10.500	9.495	10.250	10.250	1,326,899
2023-01-10	9.315	9.400	9.250	9.375	9.375	327,421
2023-01-09	9.395	9.500	9.215	9.345	9.345	207,462
2023-01-06	9.175	9.370	9.030	9.370	9.370	132,100
2023-01-05	9.250	9.280	9.110	9.175	9.175	98,461
2023-01-04	9.200	9.365	9.110	9.285	9.285	148,030
2023-01-03	8.775	9.500	8.775	9.165	9.165	360,589
2023-01-02	8.260	8.790	8.255	8.790	8.790	222,575
2022-12-30	8.350	8.450	8.210	8.210	8.210	249,965
2022-12-29	8.290	8.595	8.150	8.510	8.510	300,445
2022-12-28	8.265	8.420	8.185	8.270	8.270	329,567
2022-12-27	8.670	8.700	8.225	8.265	8.265	278,737
2022-12-23	8.400	8.635	8.195	8.630	8.630	230,235
2022-12-22	8.895	8.895	8.350	8.350	8.350	218,695
2022-12-21	8.785	8.975	8.730	8.895	8.895	179,383
2022-12-20	8.830	8.895	8.710	8.780	8.780	131,438
2022-12-19	8.990	9.045	8.805	8.895	8.895	130,538
2022-12-16	9.005	9.070	8.850	8.975	8.975	137,351
2022-12-15	9.120	9.190	8.905	9.150	9.150	123,498

← NewerPage 16 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.