Bang & Olufsen historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	13.140	13.480	13.100	13.380	13.380	328,395
2025-10-28	13.200	13.420	13.100	13.280	13.280	328,774
2025-10-27	13.340	13.440	13.020	13.220	13.220	96,881
2025-10-24	13.500	13.540	13.300	13.300	13.300	108,579
2025-10-23	13.260	13.620	13.260	13.500	13.500	178,497
2025-10-22	12.980	13.380	12.980	13.260	13.260	223,434
2025-10-21	13.000	13.540	12.900	13.080	13.080	268,167
2025-10-20	12.580	13.260	12.440	13.200	13.200	227,788
2025-10-17	12.800	12.800	12.300	12.600	12.600	172,694
2025-10-16	12.380	12.800	12.320	12.680	12.680	312,482
2025-10-15	11.400	12.280	11.400	12.040	12.040	225,179
2025-10-14	11.740	11.740	11.360	11.420	11.420	212,152
2025-10-13	11.600	12.000	11.600	11.840	11.840	187,437
2025-10-10	12.700	12.700	11.700	11.960	11.960	377,600
2025-10-09	13.220	13.240	12.160	12.440	12.440	831,675
2025-10-08	13.920	13.920	13.040	13.580	13.580	119,285
2025-10-07	13.300	13.680	13.300	13.500	13.500	230,328
2025-10-06	13.200	13.400	13.140	13.220	13.220	52,217
2025-10-03	12.800	13.340	12.800	13.200	13.200	55,259
2025-10-02	12.820	13.220	12.820	13.020	13.020	134,911
2025-10-01	12.820	13.060	12.760	12.940	12.940	114,573
2025-09-30	13.100	13.260	12.780	12.840	12.840	102,651
2025-09-29	13.200	13.520	13.160	13.260	13.260	108,183
2025-09-26	13.380	13.600	13.280	13.320	13.320	73,154
2025-09-25	13.860	14.060	13.640	13.660	13.660	75,654
2025-09-24	14.200	14.360	13.840	13.840	13.840	115,036
2025-09-23	13.880	14.220	13.880	14.220	14.220	86,177
2025-09-22	13.840	14.060	13.840	13.860	13.860	41,531
2025-09-19	14.100	14.200	13.840	13.840	13.840	58,725
2025-09-18	13.800	14.240	13.800	14.040	14.040	187,296
2025-09-17	13.840	14.020	13.680	13.820	13.820	48,969
2025-09-16	13.760	13.940	13.740	13.840	13.840	69,213
2025-09-15	14.580	14.580	13.800	13.880	13.880	113,893
2025-09-12	14.400	14.400	14.020	14.020	14.020	97,643
2025-09-11	14.220	14.500	14.080	14.500	14.500	54,748
2025-09-10	14.200	14.320	14.140	14.220	14.220	115,588
2025-09-09	14.240	14.340	13.900	14.200	14.200	96,092
2025-09-08	13.940	14.300	13.920	14.100	14.100	89,153
2025-09-05	14.300	14.660	14.100	14.140	14.140	104,465
2025-09-04	14.320	14.780	14.320	14.780	14.780	67,710
2025-09-03	15.000	15.060	14.440	14.640	14.640	167,519
2025-09-02	15.140	15.340	14.900	15.040	15.040	119,720
2025-09-01	15.240	15.460	15.120	15.120	15.120	106,433
2025-08-29	15.500	15.560	15.240	15.300	15.300	118,451
2025-08-28	15.240	15.780	15.240	15.500	15.500	122,933
2025-08-27	15.400	15.800	15.320	15.320	15.320	142,160
2025-08-26	15.120	15.500	14.960	15.500	15.500	122,847
2025-08-25	15.400	15.400	15.000	15.100	15.100	116,360
2025-08-22	15.000	15.380	14.900	15.340	15.340	119,678
2025-08-21	14.420	15.260	14.420	15.060	15.060	193,225
2025-08-20	14.380	14.740	14.180	14.540	14.540	104,662
2025-08-19	14.060	14.900	13.960	14.400	14.400	228,348
2025-08-18	13.320	14.340	13.200	13.960	13.960	719,778
2025-08-15	12.720	13.360	12.720	13.300	13.300	77,242
2025-08-14	12.740	13.060	12.460	13.060	13.060	126,648
2025-08-13	12.700	12.780	12.460	12.680	12.680	141,111
2025-08-12	12.180	12.820	12.120	12.820	12.820	278,307
2025-08-11	12.620	12.740	12.280	12.320	12.320	60,003
2025-08-08	13.000	13.080	12.620	12.720	12.720	67,703
2025-08-07	12.760	13.320	12.760	13.120	13.120	133,817

← NewerPage 5 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.