Bang & Olufsen historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	19.460	20.100	19.270	20.020	20.020	184,176
2022-03-28	19.140	19.400	18.760	19.200	19.200	69,351
2022-03-25	19.050	19.170	18.700	19.000	19.000	85,313
2022-03-24	18.770	19.360	18.770	19.160	19.160	140,949
2022-03-23	19.890	19.890	18.550	18.760	18.760	240,524
2022-03-22	19.700	19.890	19.140	19.320	19.320	266,608
2022-03-21	19.500	19.670	19.200	19.430	19.430	120,826
2022-03-18	19.000	19.700	18.800	19.650	19.650	241,555
2022-03-17	19.100	19.740	18.940	19.000	19.000	322,183
2022-03-16	18.190	19.250	18.150	19.010	19.010	393,906
2022-03-15	17.990	18.180	17.750	18.030	18.030	156,115
2022-03-14	18.140	18.510	17.770	17.990	17.990	384,359
2022-03-11	18.750	18.820	18.100	18.130	18.130	272,334
2022-03-10	18.110	18.650	18.100	18.160	18.160	139,410
2022-03-09	17.630	18.340	17.560	18.060	18.060	209,670
2022-03-08	17.310	18.270	17.210	17.630	17.630	274,046
2022-03-07	16.900	17.830	16.630	17.290	17.290	318,778
2022-03-04	18.790	18.860	17.500	17.830	17.830	253,344
2022-03-03	18.620	19.540	18.620	18.770	18.770	184,158
2022-03-02	19.100	19.740	18.760	18.760	18.760	209,725
2022-03-01	20.240	20.460	19.180	19.180	19.180	181,703
2022-02-28	19.000	20.380	18.890	20.180	20.180	478,138
2022-02-25	20.460	20.460	19.000	19.240	19.240	345,592
2022-02-24	18.170	19.280	18.060	18.960	18.960	436,305
2022-02-23	19.510	20.000	19.090	19.090	19.090	150,796
2022-02-22	19.190	20.300	18.770	19.660	19.660	339,184
2022-02-21	20.100	20.380	19.500	19.900	19.900	386,158
2022-02-18	20.700	21.320	20.160	20.160	20.160	143,649
2022-02-17	21.020	21.580	20.680	20.700	20.700	242,034
2022-02-16	21.640	21.740	21.200	21.340	21.340	234,468
2022-02-15	20.700	21.700	20.700	21.640	21.640	173,862
2022-02-14	20.980	20.980	20.320	20.700	20.700	218,760
2022-02-11	21.500	21.500	20.900	21.260	21.260	167,294
2022-02-10	21.880	21.940	21.080	21.520	21.520	233,485
2022-02-09	21.000	21.940	21.000	21.800	21.800	234,133
2022-02-08	21.800	22.020	20.900	20.980	20.980	293,779
2022-02-07	22.000	22.200	21.440	21.800	21.800	190,745
2022-02-04	22.500	22.700	21.860	21.940	21.940	237,697
2022-02-03	23.260	23.320	22.300	22.420	22.420	311,231
2022-02-02	23.060	23.820	23.060	23.440	23.440	215,437
2022-02-01	23.100	23.480	22.900	22.920	22.920	225,396
2022-01-31	22.760	23.400	22.480	22.980	22.980	353,202
2022-01-28	23.000	23.100	22.020	22.080	22.080	309,529
2022-01-27	23.240	23.300	22.720	22.740	22.740	211,153
2022-01-26	22.660	23.740	22.600	23.440	23.440	252,512
2022-01-25	22.380	23.100	22.240	22.660	22.660	285,127
2022-01-24	23.900	24.020	22.120	22.400	22.400	505,430
2022-01-21	24.200	24.300	23.840	23.900	23.900	197,102
2022-01-20	24.180	24.800	23.960	24.380	24.380	369,741
2022-01-19	24.900	24.900	23.920	24.260	24.260	445,227
2022-01-18	24.600	25.120	23.800	25.120	25.120	394,004
2022-01-17	24.940	24.940	23.940	24.700	24.700	294,254
2022-01-14	23.500	24.900	23.500	24.380	24.380	1,211,767
2022-01-13	25.380	25.380	23.400	23.400	23.400	1,919,886
2022-01-12	27.900	27.940	25.060	25.260	25.260	2,861,161
2022-01-11	27.420	27.940	26.920	27.840	27.840	372,833
2022-01-10	28.000	28.020	26.700	27.260	27.260	411,198
2022-01-07	28.500	28.500	27.700	27.720	27.720	179,236
2022-01-06	28.200	28.320	27.720	28.080	28.080	351,119
2022-01-05	29.120	29.120	28.340	28.480	28.480	167,178

← NewerPage 20 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.