Bang & Olufsen historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	10.490	10.660	10.290	10.340	10.340	97,525
2022-09-21	10.790	10.790	10.310	10.570	10.570	144,476
2022-09-20	11.310	11.420	10.630	10.760	10.760	192,927
2022-09-19	12.000	12.000	11.080	11.300	11.300	107,821
2022-09-16	11.680	11.790	11.220	11.520	11.520	172,904
2022-09-15	12.000	12.180	11.920	11.920	11.920	48,056
2022-09-14	12.210	12.440	12.060	12.210	12.210	70,147
2022-09-13	12.690	12.780	12.210	12.290	12.290	68,687
2022-09-12	12.610	12.740	12.420	12.590	12.590	60,705
2022-09-09	12.150	12.640	12.150	12.600	12.600	168,486
2022-09-08	12.190	12.460	11.800	12.140	12.140	153,147
2022-09-07	12.020	12.260	11.850	12.190	12.190	90,781
2022-09-06	12.090	12.400	11.950	11.980	11.980	117,161
2022-09-05	12.210	12.250	12.050	12.100	12.100	68,017
2022-09-02	12.590	12.770	12.240	12.530	12.530	97,363
2022-09-01	12.860	12.860	12.070	12.280	12.280	152,876
2022-08-31	12.940	13.090	12.750	12.840	12.840	103,173
2022-08-30	13.000	13.420	12.930	12.930	12.930	50,999
2022-08-29	13.640	13.640	12.820	13.150	13.150	141,236
2022-08-26	14.180	14.180	13.500	13.520	13.520	81,781
2022-08-25	14.280	14.430	13.990	14.180	14.180	78,606
2022-08-24	13.500	14.280	13.500	14.280	14.280	124,745
2022-08-23	13.500	13.700	13.410	13.620	13.620	75,323
2022-08-22	14.130	14.130	13.330	13.570	13.570	120,758
2022-08-19	14.010	14.120	13.730	13.860	13.860	116,405
2022-08-18	14.420	14.680	13.760	13.820	13.820	295,112
2022-08-17	14.900	15.000	14.440	14.440	14.440	136,895
2022-08-16	15.110	15.190	14.650	14.750	14.750	178,580
2022-08-15	15.480	15.700	15.000	15.110	15.110	122,561
2022-08-12	15.570	15.570	15.270	15.500	15.500	43,593
2022-08-11	15.450	15.560	15.220	15.270	15.270	113,301
2022-08-10	14.670	15.220	14.380	15.160	15.160	104,568
2022-08-09	15.410	15.500	14.570	14.660	14.660	147,172
2022-08-08	16.130	16.130	15.460	15.460	15.460	69,142
2022-08-05	16.140	16.470	15.620	15.760	15.760	77,529
2022-08-04	16.110	16.740	16.080	16.110	16.110	137,601
2022-08-03	15.600	16.320	15.600	16.100	16.100	156,083
2022-08-02	15.740	15.740	15.180	15.580	15.580	118,128
2022-08-01	15.940	15.940	15.400	15.660	15.660	96,096
2022-07-29	14.870	15.740	14.870	15.250	15.250	166,541
2022-07-28	14.460	15.120	14.460	14.760	14.760	126,165
2022-07-27	14.820	15.090	14.280	14.390	14.390	136,557
2022-07-26	15.200	15.280	14.620	14.730	14.730	74,311
2022-07-25	15.600	15.710	15.080	15.080	15.080	103,563
2022-07-22	15.200	15.900	15.200	15.710	15.710	211,565
2022-07-21	14.910	15.290	14.910	15.080	15.080	200,547
2022-07-20	14.410	15.120	14.400	14.850	14.850	258,194
2022-07-19	13.830	14.400	13.660	14.400	14.400	122,964
2022-07-18	13.710	14.200	13.700	13.830	13.830	101,249
2022-07-15	13.580	13.770	13.280	13.700	13.700	100,362
2022-07-14	13.610	13.750	13.350	13.580	13.580	63,376
2022-07-13	13.440	13.640	13.200	13.610	13.610	127,029
2022-07-12	13.750	13.750	13.380	13.420	13.420	163,277
2022-07-11	14.590	14.590	13.720	13.750	13.750	102,494
2022-07-08	14.740	14.780	14.100	14.100	14.100	100,191
2022-07-07	14.300	14.850	14.240	14.560	14.560	206,889
2022-07-06	14.340	14.630	13.770	14.170	14.170	338,515
2022-07-05	13.980	14.110	13.340	13.720	13.720	80,054
2022-07-04	13.800	14.040	13.550	13.690	13.690	113,348
2022-07-01	13.900	14.130	13.680	13.800	13.800	69,672

← NewerPage 18 of 21 · 1,257 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.