Bang & Olufsen historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 9.010 | 9.300 | 9.010 | 9.300 | 9.300 | 17,119 |
| 2026-07-23 | 9.030 | 9.220 | 9.000 | 9.200 | 9.200 | 30,634 |
| 2026-07-22 | 9.000 | 9.200 | 9.000 | 9.030 | 9.030 | 51,132 |
| 2026-07-21 | 9.120 | 9.160 | 9.000 | 9.050 | 9.050 | 12,057 |
| 2026-07-20 | 9.150 | 9.270 | 9.000 | 9.050 | 9.050 | 21,498 |
| 2026-07-17 | 9.000 | 9.190 | 9.000 | 9.140 | 9.140 | 51,357 |
| 2026-07-16 | 8.910 | 9.190 | 8.890 | 9.070 | 9.070 | 70,377 |
| 2026-07-15 | 8.950 | 9.080 | 8.880 | 9.020 | 9.020 | 46,100 |
| 2026-07-14 | 8.850 | 8.950 | 8.820 | 8.950 | 8.950 | 51,298 |
| 2026-07-13 | 8.880 | 8.980 | 8.820 | 8.850 | 8.850 | 28,332 |
| 2026-07-10 | 9.060 | 9.100 | 8.880 | 8.880 | 8.880 | 59,699 |
| 2026-07-09 | 9.290 | 9.340 | 9.040 | 9.060 | 9.060 | 11,257 |
| 2026-07-08 | 9.340 | 9.340 | 9.160 | 9.290 | 9.290 | 63,669 |
| 2026-07-07 | 9.230 | 9.490 | 9.230 | 9.260 | 9.260 | 85,412 |
| 2026-07-06 | 9.230 | 9.440 | 9.220 | 9.390 | 9.390 | 68,327 |
| 2026-07-03 | 9.000 | 9.350 | 9.000 | 9.330 | 9.330 | 108,254 |
| 2026-07-02 | 9.220 | 9.490 | 9.100 | 9.220 | 9.220 | 118,287 |
| 2026-07-01 | 9.060 | 9.510 | 9.060 | 9.220 | 9.220 | 104,892 |
| 2026-06-30 | 8.990 | 9.080 | 8.980 | 9.060 | 9.060 | 10,181 |
| 2026-06-29 | 9.000 | 9.040 | 8.950 | 8.990 | 8.990 | 37,459 |
| 2026-06-26 | 8.990 | 9.090 | 8.920 | 8.990 | 8.990 | 108,101 |
| 2026-06-25 | 8.810 | 8.990 | 8.810 | 8.920 | 8.920 | 13,489 |
| 2026-06-24 | 8.600 | 8.990 | 8.600 | 8.960 | 8.960 | 22,482 |
| 2026-06-23 | 8.950 | 8.990 | 8.790 | 8.940 | 8.940 | 42,576 |
| 2026-06-22 | 8.930 | 9.010 | 8.600 | 8.960 | 8.960 | 37,217 |
| 2026-06-19 | 8.750 | 8.950 | 8.750 | 8.940 | 8.940 | 56,461 |
| 2026-06-18 | 8.750 | 9.030 | 8.630 | 8.670 | 8.670 | 90,928 |
| 2026-06-17 | 8.840 | 8.970 | 8.710 | 8.710 | 8.710 | 64,075 |
| 2026-06-16 | 8.880 | 9.000 | 8.800 | 8.840 | 8.840 | 62,974 |
| 2026-06-15 | 8.830 | 9.150 | 8.830 | 8.880 | 8.880 | 67,123 |
| 2026-06-12 | 8.750 | 9.370 | 8.750 | 9.000 | 9.000 | 77,459 |
| 2026-06-11 | 9.000 | 9.350 | 8.920 | 8.920 | 8.920 | 14,502 |
| 2026-06-10 | 8.860 | 9.060 | 8.850 | 9.000 | 9.000 | 33,455 |
| 2026-06-09 | 8.620 | 9.070 | 8.620 | 8.840 | 8.840 | 64,119 |
| 2026-06-08 | 8.990 | 9.050 | 8.710 | 8.800 | 8.800 | 56,036 |
| 2026-06-04 | 9.000 | 9.170 | 8.990 | 9.050 | 9.050 | 37,158 |
| 2026-06-03 | 9.200 | 9.220 | 9.010 | 9.090 | 9.090 | 36,048 |
| 2026-06-02 | 9.370 | 9.450 | 9.100 | 9.100 | 9.100 | 48,086 |
| 2026-06-01 | 9.760 | 9.990 | 9.250 | 9.370 | 9.370 | 79,629 |
| 2026-05-29 | 9.300 | 9.760 | 9.260 | 9.760 | 9.760 | 187,068 |
| 2026-05-28 | 9.310 | 9.310 | 9.230 | 9.290 | 9.290 | 51,696 |
| 2026-05-27 | 9.090 | 9.320 | 9.090 | 9.230 | 9.230 | 14,873 |
| 2026-05-26 | 9.200 | 9.340 | 9.080 | 9.210 | 9.210 | 153,852 |
| 2026-05-22 | 9.240 | 9.400 | 9.160 | 9.340 | 9.340 | 37,176 |
| 2026-05-21 | 9.090 | 9.400 | 9.090 | 9.240 | 9.240 | 104,195 |
| 2026-05-20 | 9.090 | 9.260 | 9.080 | 9.090 | 9.090 | 35,868 |
| 2026-05-19 | 8.980 | 9.350 | 8.980 | 9.110 | 9.110 | 73,851 |
| 2026-05-18 | 8.850 | 9.390 | 8.800 | 9.350 | 9.350 | 175,994 |
| 2026-05-13 | 8.850 | 8.850 | 8.760 | 8.820 | 8.820 | 21,735 |
| 2026-05-12 | 9.020 | 9.040 | 8.760 | 8.880 | 8.880 | 84,250 |
| 2026-05-11 | 9.000 | 9.100 | 8.890 | 9.020 | 9.020 | 19,015 |
| 2026-05-08 | 9.050 | 9.120 | 8.760 | 9.000 | 9.000 | 116,448 |
| 2026-05-07 | 9.000 | 9.040 | 8.870 | 8.960 | 8.960 | 50,092 |
| 2026-05-06 | 8.800 | 9.050 | 8.770 | 9.000 | 9.000 | 85,554 |
| 2026-05-05 | 9.000 | 9.000 | 8.800 | 8.830 | 8.830 | 49,723 |
| 2026-05-04 | 8.830 | 9.000 | 8.820 | 8.860 | 8.860 | 91,020 |
| 2026-05-01 | 8.820 | 8.820 | 8.710 | 8.820 | 8.820 | 32,663 |
| 2026-04-30 | 8.600 | 8.740 | 8.510 | 8.680 | 8.680 | 80,610 |
| 2026-04-29 | 8.630 | 8.760 | 8.630 | 8.630 | 8.630 | 27,910 |
| 2026-04-28 | 8.590 | 8.680 | 8.400 | 8.630 | 8.630 | 76,077 |
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.