Bang & Olufsen historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	29.980	30.100	28.540	28.600	28.600	551,504
2022-01-03	28.080	29.980	28.080	29.680	29.680	881,956
2021-12-30	27.760	28.060	27.440	27.900	27.900	325,182
2021-12-29	27.700	27.940	27.420	27.660	27.660	218,664
2021-12-28	27.900	28.180	27.680	27.700	27.700	177,227
2021-12-27	27.740	27.880	27.300	27.840	27.840	211,255
2021-12-23	27.460	27.700	27.040	27.420	27.420	231,378
2021-12-22	26.200	27.360	26.120	27.060	27.060	316,984
2021-12-21	26.300	26.300	25.680	26.120	26.120	217,541
2021-12-20	25.500	26.040	25.000	25.720	25.720	373,916
2021-12-17	25.700	25.960	25.360	25.940	25.940	209,492
2021-12-16	26.460	26.460	25.680	25.860	25.860	351,918
2021-12-15	26.520	26.720	25.760	25.760	25.760	301,836
2021-12-14	27.840	28.140	26.360	26.400	26.400	492,373
2021-12-13	28.100	28.760	27.820	28.200	28.200	394,957
2021-12-10	28.400	28.660	28.240	28.400	28.400	141,501
2021-12-09	28.480	28.900	28.000	28.460	28.460	1,006,051
2021-12-08	28.760	28.960	28.380	28.380	28.380	299,643
2021-12-07	27.540	28.580	27.500	28.440	28.440	197,925
2021-12-06	27.980	27.980	26.600	27.500	27.500	309,190
2021-12-03	28.440	28.440	27.500	27.580	27.580	231,229
2021-12-02	28.980	28.980	27.600	27.800	27.800	437,150
2021-12-01	28.600	29.300	28.220	28.740	28.740	274,697
2021-11-30	29.560	29.560	28.380	28.580	28.580	309,115
2021-11-29	30.000	30.000	29.260	29.300	29.300	329,105
2021-11-26	30.040	30.040	29.140	29.340	29.340	515,915
2021-11-25	30.320	31.140	30.300	30.380	30.380	171,844
2021-11-24	31.380	31.600	30.300	30.380	30.380	252,478
2021-11-23	32.820	32.820	31.320	31.360	31.360	342,355
2021-11-22	33.100	33.480	32.760	32.800	32.800	253,406
2021-11-19	33.000	33.140	32.560	32.980	32.980	293,170
2021-11-18	32.480	33.240	32.480	32.920	32.920	428,154
2021-11-17	32.400	32.660	32.220	32.600	32.600	523,965
2021-11-16	32.580	32.700	32.280	32.440	32.440	177,474
2021-11-15	32.000	32.740	31.840	32.580	32.580	415,128
2021-11-12	31.820	32.320	31.700	32.100	32.100	343,101
2021-11-11	31.240	31.660	30.920	31.660	31.660	252,328
2021-11-10	31.100	31.380	30.620	31.340	31.340	399,094
2021-11-09	31.180	31.900	30.780	31.440	31.440	246,559
2021-11-08	31.600	31.720	31.140	31.300	31.300	168,348
2021-11-05	31.900	32.240	31.540	31.600	31.600	209,485
2021-11-04	32.340	32.540	32.080	32.100	32.100	197,640
2021-11-03	32.140	32.540	31.760	32.320	32.320	622,829
2021-11-02	31.880	32.240	31.500	31.860	31.860	255,800
2021-11-01	31.560	31.840	31.340	31.640	31.640	228,640
2021-10-29	31.800	32.040	31.340	31.660	31.660	272,909
2021-10-28	31.300	32.040	31.100	31.980	31.980	322,672
2021-10-27	31.680	31.680	31.060	31.600	31.600	258,984
2021-10-26	31.380	31.800	31.120	31.660	31.660	450,956
2021-10-25	32.120	32.200	31.140	31.200	31.200	277,345
2021-10-22	32.200	32.300	31.520	31.980	31.980	375,253
2021-10-21	31.400	32.160	31.400	31.860	31.860	282,353
2021-10-20	31.400	31.860	31.100	31.700	31.700	303,360
2021-10-19	30.940	31.580	30.920	31.460	31.460	492,335
2021-10-18	30.880	31.100	30.400	30.900	30.900	239,943
2021-10-15	30.500	31.200	30.100	30.880	30.880	377,503
2021-10-14	30.980	30.980	29.940	30.200	30.200	251,053

← NewerPage 21 of 21 · 1,257 trading days

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.