Bang & Olufsen historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 8.770 | 8.790 | 8.250 | 8.500 | 8.500 | 200,677 |
| 2026-04-24 | 8.940 | 8.940 | 8.560 | 8.790 | 8.790 | 69,840 |
| 2026-04-23 | 9.010 | 9.030 | 8.840 | 8.920 | 8.920 | 117,736 |
| 2026-04-22 | 8.840 | 9.100 | 8.710 | 9.050 | 9.050 | 78,300 |
| 2026-04-21 | 8.810 | 8.960 | 8.760 | 8.770 | 8.770 | 47,880 |
| 2026-04-20 | 8.940 | 8.990 | 8.750 | 8.810 | 8.810 | 22,288 |
| 2026-04-17 | 8.890 | 9.110 | 8.800 | 8.830 | 8.830 | 122,186 |
| 2026-04-16 | 9.160 | 9.170 | 8.850 | 8.950 | 8.950 | 126,983 |
| 2026-04-15 | 9.280 | 9.280 | 9.050 | 9.160 | 9.160 | 72,854 |
| 2026-04-14 | 9.000 | 9.340 | 9.000 | 9.190 | 9.190 | 84,343 |
| 2026-04-13 | 9.010 | 9.010 | 8.820 | 8.960 | 8.960 | 63,726 |
| 2026-04-10 | 8.920 | 9.130 | 8.810 | 8.990 | 8.990 | 50,198 |
| 2026-04-09 | 9.150 | 9.150 | 8.770 | 8.910 | 8.910 | 45,375 |
| 2026-04-08 | 9.130 | 9.290 | 9.010 | 9.160 | 9.160 | 45,202 |
| 2026-04-07 | 8.960 | 9.150 | 8.810 | 8.840 | 8.840 | 59,815 |
| 2026-04-01 | 8.600 | 9.000 | 8.600 | 9.000 | 9.000 | 77,622 |
| 2026-03-31 | 8.610 | 8.800 | 8.610 | 8.670 | 8.670 | 35,258 |
| 2026-03-30 | 8.800 | 8.800 | 8.500 | 8.620 | 8.620 | 50,793 |
| 2026-03-27 | 8.910 | 8.920 | 8.650 | 8.800 | 8.800 | 96,688 |
| 2026-03-26 | 8.530 | 9.250 | 8.500 | 8.910 | 8.910 | 126,328 |
| 2026-03-25 | 8.800 | 8.830 | 8.510 | 8.530 | 8.530 | 84,276 |
| 2026-03-24 | 9.000 | 9.150 | 8.400 | 8.680 | 8.680 | 277,636 |
| 2026-03-23 | 9.180 | 9.760 | 9.180 | 9.500 | 9.500 | 45,998 |
| 2026-03-20 | 9.400 | 9.520 | 9.150 | 9.520 | 9.520 | 77,417 |
| 2026-03-19 | 9.600 | 9.610 | 9.230 | 9.400 | 9.400 | 110,391 |
| 2026-03-18 | 10.000 | 10.000 | 9.610 | 9.660 | 9.660 | 45,742 |
| 2026-03-17 | 10.040 | 10.040 | 9.700 | 9.750 | 9.750 | 68,888 |
| 2026-03-16 | 9.620 | 10.220 | 9.620 | 10.020 | 10.020 | 27,063 |
| 2026-03-13 | 9.900 | 10.080 | 9.740 | 9.880 | 9.880 | 61,828 |
| 2026-03-12 | 9.690 | 10.080 | 9.660 | 9.960 | 9.960 | 81,206 |
| 2026-03-11 | 9.850 | 9.850 | 9.600 | 9.700 | 9.700 | 24,178 |
| 2026-03-10 | 9.730 | 9.850 | 9.620 | 9.710 | 9.710 | 34,389 |
| 2026-03-09 | 9.450 | 9.790 | 9.450 | 9.730 | 9.730 | 37,728 |
| 2026-03-06 | 9.450 | 9.820 | 9.450 | 9.700 | 9.700 | 46,659 |
| 2026-03-05 | 9.560 | 9.850 | 9.450 | 9.730 | 9.730 | 101,040 |
| 2026-03-04 | 9.760 | 9.760 | 9.510 | 9.560 | 9.560 | 127,388 |
| 2026-03-03 | 10.040 | 10.060 | 9.650 | 9.680 | 9.680 | 303,638 |
| 2026-03-02 | 10.100 | 10.220 | 10.000 | 10.000 | 10.000 | 143,627 |
| 2026-02-27 | 10.060 | 10.180 | 10.060 | 10.080 | 10.080 | 42,648 |
| 2026-02-26 | 10.160 | 10.220 | 10.080 | 10.180 | 10.180 | 47,192 |
| 2026-02-25 | 10.140 | 10.220 | 10.060 | 10.180 | 10.180 | 89,677 |
| 2026-02-24 | 10.200 | 10.200 | 10.000 | 10.060 | 10.060 | 467,886 |
| 2026-02-23 | 10.340 | 10.340 | 10.200 | 10.200 | 10.200 | 68,857 |
| 2026-02-20 | 10.300 | 10.380 | 10.200 | 10.360 | 10.360 | 114,172 |
| 2026-02-19 | 10.100 | 10.340 | 10.100 | 10.220 | 10.220 | 56,206 |
| 2026-02-18 | 10.400 | 10.460 | 10.200 | 10.340 | 10.340 | 125,398 |
| 2026-02-17 | 10.360 | 10.420 | 10.200 | 10.380 | 10.380 | 176,007 |
| 2026-02-16 | 10.380 | 10.540 | 10.360 | 10.360 | 10.360 | 62,288 |
| 2026-02-13 | 10.600 | 10.760 | 10.320 | 10.340 | 10.340 | 207,640 |
| 2026-02-12 | 10.540 | 10.600 | 10.500 | 10.500 | 10.500 | 67,620 |
| 2026-02-11 | 10.560 | 10.600 | 10.380 | 10.540 | 10.540 | 339,410 |
| 2026-02-10 | 10.940 | 10.940 | 10.400 | 10.540 | 10.540 | 235,253 |
| 2026-02-09 | 11.160 | 11.200 | 10.880 | 10.920 | 10.920 | 222,176 |
| 2026-02-06 | 11.080 | 11.160 | 10.820 | 11.120 | 11.120 | 143,055 |
| 2026-02-05 | 11.180 | 11.280 | 11.020 | 11.040 | 11.040 | 178,852 |
| 2026-02-04 | 11.120 | 11.300 | 11.020 | 11.260 | 11.260 | 123,316 |
| 2026-02-03 | 11.600 | 11.660 | 11.140 | 11.140 | 11.140 | 138,202 |
| 2026-02-02 | 11.680 | 11.720 | 11.440 | 11.540 | 11.540 | 311,997 |
| 2026-01-30 | 11.660 | 11.800 | 11.660 | 11.660 | 11.660 | 44,277 |
| 2026-01-29 | 11.800 | 11.840 | 11.660 | 11.660 | 11.660 | 163,238 |
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.