Bang & Olufsen historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	14.510	14.510	13.820	13.860	13.860	87,252
2022-06-29	14.790	14.810	14.400	14.560	14.560	115,564
2022-06-28	15.390	15.390	14.340	14.700	14.700	188,449
2022-06-27	13.750	14.600	13.750	14.260	14.260	154,842
2022-06-24	13.500	14.100	13.500	14.100	14.100	146,784
2022-06-23	13.540	13.810	13.520	13.590	13.590	97,528
2022-06-22	14.140	14.140	13.650	13.910	13.910	131,687
2022-06-21	14.220	14.600	14.040	14.140	14.140	140,585
2022-06-20	13.820	14.170	13.720	14.050	14.050	133,001
2022-06-17	14.000	14.120	13.760	13.820	13.820	133,561
2022-06-16	14.530	14.530	13.730	13.790	13.790	78,463
2022-06-15	14.250	14.590	14.240	14.540	14.540	151,276
2022-06-14	14.650	14.950	14.050	14.240	14.240	185,329
2022-06-13	15.120	15.260	14.560	14.880	14.880	256,173
2022-06-10	15.510	15.700	15.050	15.220	15.220	126,860
2022-06-09	16.030	16.060	15.650	15.770	15.770	123,359
2022-06-08	16.270	16.340	15.800	15.910	15.910	159,519
2022-06-07	16.290	16.290	15.860	16.170	16.170	58,567
2022-06-03	16.400	16.530	15.830	15.830	15.830	158,353
2022-06-02	16.310	16.800	16.200	16.240	16.240	115,457
2022-06-01	16.690	16.690	16.070	16.280	16.280	106,392
2022-05-31	16.740	16.870	16.400	16.640	16.640	139,293
2022-05-30	16.050	16.750	15.930	16.700	16.700	239,380
2022-05-25	16.000	16.000	15.230	15.510	15.510	91,515
2022-05-24	16.140	16.200	15.500	15.560	15.560	177,065
2022-05-23	16.290	16.290	15.730	15.730	15.730	186,258
2022-05-20	16.490	16.490	15.830	15.830	15.830	131,435
2022-05-19	16.100	16.230	15.630	16.040	16.040	234,664
2022-05-18	15.970	16.850	15.840	15.970	15.970	234,638
2022-05-17	16.000	16.260	15.700	15.800	15.800	213,511
2022-05-16	15.810	15.970	15.510	15.700	15.700	143,983
2022-05-12	15.600	15.810	15.360	15.690	15.690	101,854
2022-05-11	14.610	15.990	14.610	15.690	15.690	321,932
2022-05-10	15.110	16.050	15.100	15.720	15.720	148,602
2022-05-09	16.000	16.000	15.000	15.200	15.200	179,783
2022-05-06	16.180	16.180	15.530	15.810	15.810	167,370
2022-05-05	16.650	17.060	16.180	16.180	16.180	240,551
2022-05-04	16.510	16.680	16.380	16.510	16.510	76,290
2022-05-03	16.510	17.200	16.510	16.520	16.520	126,418
2022-05-02	16.910	17.130	16.200	16.800	16.800	171,525
2022-04-29	17.120	17.450	16.860	16.990	16.990	193,418
2022-04-28	16.900	17.160	16.560	16.890	16.890	167,557
2022-04-27	17.260	17.450	16.810	16.900	16.900	133,825
2022-04-26	17.500	17.900	17.110	17.260	17.260	55,788
2022-04-25	18.010	18.230	17.530	17.820	17.820	115,637
2022-04-22	18.610	18.720	17.890	18.160	18.160	127,615
2022-04-21	19.000	19.000	18.480	18.500	18.500	142,067
2022-04-20	18.290	18.900	18.290	18.640	18.640	197,974
2022-04-19	17.850	18.250	17.850	18.220	18.220	172,762
2022-04-13	17.910	18.120	17.610	17.970	17.970	129,062
2022-04-12	18.000	18.040	17.640	18.040	18.040	127,253
2022-04-11	17.830	18.440	17.750	17.980	17.980	272,287
2022-04-08	18.000	18.190	17.460	17.830	17.830	256,853
2022-04-07	18.290	18.400	17.810	17.950	17.950	388,990
2022-04-06	18.580	18.660	18.240	18.530	18.530	201,887
2022-04-05	18.800	19.330	18.390	18.720	18.720	251,980
2022-04-04	19.000	19.220	18.400	18.640	18.640	321,064
2022-04-01	19.350	19.520	19.020	19.100	19.100	198,955
2022-03-31	19.930	19.930	19.080	19.350	19.350	227,639
2022-03-30	20.000	20.000	19.240	19.750	19.750	174,836

← NewerPage 19 of 21 · 1,253 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.