Bang & Olufsen historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-15 | 9.120 | 9.190 | 8.905 | 9.150 | 9.150 | 123,498 |
| 2022-12-14 | 9.275 | 9.495 | 9.045 | 9.190 | 9.190 | 128,506 |
| 2022-12-13 | 9.320 | 9.590 | 9.145 | 9.230 | 9.230 | 405,765 |
| 2022-12-12 | 9.815 | 9.815 | 9.205 | 9.235 | 9.235 | 352,633 |
| 2022-12-09 | 9.860 | 9.935 | 9.445 | 9.915 | 9.915 | 372,107 |
| 2022-12-08 | 9.570 | 9.900 | 9.460 | 9.860 | 9.860 | 162,389 |
| 2022-12-07 | 9.875 | 9.885 | 9.580 | 9.585 | 9.585 | 133,910 |
| 2022-12-06 | 10.240 | 10.240 | 9.720 | 9.900 | 9.900 | 156,878 |
| 2022-12-05 | 10.040 | 10.310 | 10.020 | 10.100 | 10.100 | 81,471 |
| 2022-12-02 | 10.010 | 10.450 | 9.950 | 10.030 | 10.030 | 194,084 |
| 2022-12-01 | 9.880 | 10.210 | 9.860 | 10.090 | 10.090 | 244,441 |
| 2022-11-30 | 9.640 | 9.885 | 9.625 | 9.785 | 9.785 | 118,272 |
| 2022-11-29 | 9.665 | 9.665 | 9.440 | 9.625 | 9.625 | 238,236 |
| 2022-11-28 | 9.765 | 9.820 | 9.615 | 9.710 | 9.710 | 79,533 |
| 2022-11-25 | 9.780 | 9.830 | 9.650 | 9.715 | 9.715 | 168,353 |
| 2022-11-24 | 9.800 | 9.955 | 9.750 | 9.800 | 9.800 | 58,958 |
| 2022-11-23 | 10.000 | 10.000 | 9.645 | 9.725 | 9.725 | 182,486 |
| 2022-11-22 | 9.835 | 10.100 | 9.800 | 10.100 | 10.100 | 89,947 |
| 2022-11-21 | 10.190 | 10.190 | 9.805 | 9.920 | 9.920 | 66,367 |
| 2022-11-18 | 9.810 | 10.230 | 9.810 | 10.000 | 10.000 | 110,058 |
| 2022-11-17 | 10.310 | 10.310 | 9.800 | 10.010 | 10.010 | 115,863 |
| 2022-11-16 | 10.450 | 10.450 | 9.950 | 10.030 | 10.030 | 161,503 |
| 2022-11-15 | 10.790 | 10.960 | 10.250 | 10.450 | 10.450 | 162,735 |
| 2022-11-14 | 10.900 | 10.980 | 10.650 | 10.800 | 10.800 | 109,245 |
| 2022-11-11 | 10.940 | 11.100 | 10.580 | 10.900 | 10.900 | 189,406 |
| 2022-11-10 | 10.020 | 10.500 | 9.805 | 10.470 | 10.470 | 177,772 |
| 2022-11-09 | 10.200 | 10.220 | 9.840 | 10.010 | 10.010 | 148,137 |
| 2022-11-08 | 9.425 | 10.140 | 9.425 | 10.110 | 10.110 | 99,828 |
| 2022-11-07 | 9.195 | 9.800 | 8.980 | 9.690 | 9.690 | 217,879 |
| 2022-11-04 | 8.640 | 9.100 | 8.640 | 8.985 | 8.985 | 106,453 |
| 2022-11-03 | 8.895 | 8.895 | 8.525 | 8.620 | 8.620 | 68,569 |
| 2022-11-02 | 8.900 | 8.900 | 8.615 | 8.690 | 8.690 | 74,940 |
| 2022-11-01 | 8.840 | 9.000 | 8.840 | 8.900 | 8.900 | 138,810 |
| 2022-10-31 | 8.820 | 9.150 | 8.770 | 8.775 | 8.775 | 99,915 |
| 2022-10-28 | 8.935 | 9.010 | 8.770 | 8.850 | 8.850 | 64,002 |
| 2022-10-27 | 9.110 | 9.110 | 8.860 | 8.955 | 8.955 | 99,453 |
| 2022-10-26 | 9.165 | 9.290 | 9.010 | 9.110 | 9.110 | 104,807 |
| 2022-10-25 | 8.820 | 9.170 | 8.780 | 9.165 | 9.165 | 150,118 |
| 2022-10-24 | 8.835 | 8.995 | 8.735 | 8.820 | 8.820 | 100,380 |
| 2022-10-21 | 8.875 | 8.880 | 8.535 | 8.835 | 8.835 | 64,635 |
| 2022-10-20 | 8.710 | 8.825 | 8.500 | 8.730 | 8.730 | 66,403 |
| 2022-10-19 | 8.825 | 8.885 | 8.540 | 8.715 | 8.715 | 100,793 |
| 2022-10-18 | 8.830 | 8.900 | 8.725 | 8.790 | 8.790 | 176,118 |
| 2022-10-17 | 8.715 | 8.840 | 8.505 | 8.780 | 8.780 | 75,407 |
| 2022-10-14 | 8.500 | 8.740 | 8.340 | 8.715 | 8.715 | 200,661 |
| 2022-10-13 | 7.800 | 8.190 | 7.785 | 8.175 | 8.175 | 202,930 |
| 2022-10-12 | 7.880 | 8.000 | 7.785 | 7.785 | 7.785 | 147,600 |
| 2022-10-11 | 8.030 | 8.050 | 7.660 | 7.880 | 7.880 | 162,790 |
| 2022-10-10 | 8.195 | 8.220 | 8.030 | 8.030 | 8.030 | 110,579 |
| 2022-10-07 | 8.380 | 8.380 | 8.170 | 8.200 | 8.200 | 212,611 |
| 2022-10-06 | 8.500 | 8.760 | 8.380 | 8.380 | 8.380 | 247,524 |
| 2022-10-05 | 9.295 | 9.295 | 8.375 | 8.500 | 8.500 | 409,941 |
| 2022-10-04 | 9.335 | 9.405 | 9.195 | 9.195 | 9.195 | 625,304 |
| 2022-10-03 | 9.115 | 9.330 | 8.885 | 9.100 | 9.100 | 113,189 |
| 2022-09-30 | 9.085 | 9.640 | 9.000 | 9.115 | 9.115 | 230,251 |
| 2022-09-29 | 10.200 | 10.200 | 9.740 | 9.800 | 9.800 | 97,597 |
| 2022-09-28 | 9.600 | 10.120 | 9.600 | 10.110 | 10.110 | 130,579 |
| 2022-09-27 | 10.020 | 10.140 | 9.830 | 10.000 | 10.000 | 92,280 |
| 2022-09-26 | 10.000 | 10.280 | 10.000 | 10.150 | 10.150 | 112,987 |
| 2022-09-23 | 10.400 | 10.530 | 10.000 | 10.340 | 10.340 | 102,808 |
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.