Bang & Olufsen historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	11.700	11.840	11.700	11.840	11.840	32,200
2026-01-27	11.900	11.920	11.600	11.760	11.760	217,239
2026-01-26	11.780	11.960	11.760	11.860	11.860	112,165
2026-01-23	11.940	11.960	11.800	11.900	11.900	68,925
2026-01-22	12.080	12.100	11.880	11.940	11.940	48,450
2026-01-21	11.800	11.960	11.720	11.860	11.860	119,516
2026-01-20	11.860	12.000	11.740	11.880	11.880	177,054
2026-01-19	12.080	12.080	11.720	11.840	11.840	158,218
2026-01-16	12.160	12.280	12.100	12.100	12.100	93,538
2026-01-15	12.220	12.360	12.040	12.160	12.160	90,205
2026-01-14	12.280	12.340	12.000	12.240	12.240	312,943
2026-01-13	12.180	12.480	12.100	12.380	12.380	166,344
2026-01-12	12.100	12.360	12.100	12.180	12.180	141,600
2026-01-09	12.520	12.600	12.320	12.320	12.320	256,775
2026-01-08	12.040	12.700	12.000	12.520	12.520	672,767
2026-01-07	13.660	13.720	11.880	12.060	12.060	980,777
2026-01-06	13.460	13.780	13.320	13.780	13.780	98,069
2026-01-05	13.320	13.500	13.200	13.440	13.440	108,844
2026-01-02	13.640	13.880	13.300	13.420	13.420	116,968
2025-12-30	13.520	13.860	13.500	13.600	13.600	114,028
2025-12-29	13.380	13.820	13.240	13.600	13.600	222,971
2025-12-23	13.460	13.460	13.280	13.400	13.400	105,899
2025-12-22	13.260	13.480	13.200	13.460	13.460	35,805
2025-12-19	13.680	13.680	13.140	13.360	13.360	125,660
2025-12-18	13.560	13.700	13.440	13.700	13.700	68,701
2025-12-17	13.400	13.700	13.380	13.560	13.560	66,581
2025-12-16	14.200	14.240	13.440	13.500	13.500	153,505
2025-12-15	14.580	14.580	14.180	14.200	14.200	54,692
2025-12-12	14.560	14.740	14.440	14.580	14.580	92,425
2025-12-11	14.140	14.600	14.060	14.560	14.560	143,905
2025-12-10	14.220	14.460	14.100	14.100	14.100	151,756
2025-12-09	14.740	14.740	14.320	14.380	14.380	87,713
2025-12-08	14.400	14.880	14.160	14.740	14.740	128,275
2025-12-05	14.200	14.760	14.160	14.420	14.420	225,317
2025-12-04	14.220	14.320	14.040	14.320	14.320	168,601
2025-12-03	14.320	14.320	14.140	14.240	14.240	90,086
2025-12-02	14.320	14.320	14.080	14.240	14.240	82,697
2025-12-01	14.220	14.320	14.220	14.320	14.320	120,859
2025-11-28	14.180	14.320	14.000	14.280	14.280	406,685
2025-11-27	13.460	14.320	13.460	14.320	14.320	96,688
2025-11-26	14.180	14.180	13.700	13.720	13.720	120,360
2025-11-25	13.800	14.320	13.760	14.120	14.120	244,009
2025-11-24	13.300	13.540	13.040	13.540	13.540	113,937
2025-11-21	13.300	13.300	12.920	13.300	13.300	81,494
2025-11-20	13.400	13.400	13.020	13.100	13.100	88,002
2025-11-19	13.020	13.300	12.860	13.120	13.120	87,618
2025-11-18	13.560	13.560	13.060	13.060	13.060	90,363
2025-11-17	13.680	13.740	13.460	13.580	13.580	71,606
2025-11-14	13.780	13.840	13.480	13.700	13.700	68,756
2025-11-13	13.820	13.860	13.600	13.780	13.780	105,834
2025-11-12	13.740	13.920	13.460	13.780	13.780	114,372
2025-11-11	13.780	13.940	13.320	13.380	13.380	167,670
2025-11-10	13.720	13.900	13.380	13.780	13.780	196,746
2025-11-07	13.400	13.700	13.140	13.580	13.580	284,727
2025-11-06	12.920	13.700	12.800	13.380	13.380	358,529
2025-11-05	12.660	13.080	12.400	13.060	13.060	139,749
2025-11-04	13.020	13.140	12.720	12.760	12.760	147,175
2025-11-03	13.040	13.360	12.900	13.160	13.160	129,480
2025-10-31	13.320	13.480	13.140	13.240	13.240	77,456
2025-10-30	13.040	13.500	13.040	13.320	13.320	393,409

← NewerPage 4 of 21 · 1,255 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.