Bang & Olufsen historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	12.760	13.320	12.760	13.120	13.120	133,817
2025-08-06	12.980	13.300	12.780	12.920	12.920	371,566
2025-08-05	13.060	13.200	12.940	12.940	12.940	40,262
2025-08-04	13.020	13.140	12.820	13.040	13.040	55,941
2025-08-01	13.080	13.220	12.900	13.020	13.020	50,796
2025-07-31	13.020	13.380	13.000	13.080	13.080	107,899
2025-07-30	13.260	13.320	13.000	13.160	13.160	101,951
2025-07-29	13.340	13.380	13.000	13.280	13.280	176,693
2025-07-28	13.220	13.400	13.220	13.340	13.340	35,598
2025-07-25	13.320	13.320	13.060	13.200	13.200	62,507
2025-07-24	12.900	13.400	12.900	13.320	13.320	60,654
2025-07-23	13.020	13.220	12.900	13.180	13.180	108,459
2025-07-22	12.940	13.040	12.920	13.000	13.000	33,444
2025-07-21	13.200	13.280	12.980	13.000	13.000	35,929
2025-07-18	13.140	13.380	13.140	13.220	13.220	54,583
2025-07-17	13.700	13.700	13.120	13.260	13.260	45,198
2025-07-16	13.580	13.700	13.400	13.400	13.400	50,179
2025-07-15	13.580	13.760	13.580	13.600	13.600	37,451
2025-07-14	13.640	13.680	13.580	13.580	13.580	114,037
2025-07-11	13.580	13.740	13.580	13.680	13.680	76,288
2025-07-10	13.600	13.720	13.580	13.580	13.580	40,097
2025-07-09	13.980	14.000	13.460	13.640	13.640	64,078
2025-07-08	13.380	14.000	13.300	14.000	14.000	419,859
2025-07-07	13.040	13.340	12.920	13.340	13.340	72,943
2025-07-04	12.940	13.180	12.800	13.100	13.100	59,515
2025-07-03	13.740	13.800	12.460	12.940	12.940	210,428
2025-07-02	13.640	13.640	13.160	13.220	13.220	25,430
2025-07-01	13.480	13.720	13.240	13.340	13.340	38,769
2025-06-30	13.460	13.520	13.200	13.480	13.480	44,458
2025-06-27	12.840	13.500	12.740	13.380	13.380	371,196
2025-06-26	12.580	12.820	12.560	12.800	12.800	63,781
2025-06-25	12.420	12.800	12.340	12.560	12.560	48,389
2025-06-24	12.200	12.500	12.200	12.420	12.420	49,324
2025-06-23	12.540	12.560	12.220	12.300	12.300	32,899
2025-06-20	12.600	13.020	12.600	12.640	12.640	71,920
2025-06-19	13.020	13.100	12.600	12.600	12.600	78,001
2025-06-18	12.900	13.140	12.780	13.000	13.000	77,516
2025-06-17	13.060	13.180	12.940	12.940	12.940	95,316
2025-06-16	13.080	13.400	13.040	13.100	13.100	60,268
2025-06-13	13.040	13.380	13.000	13.080	13.080	137,900
2025-06-12	13.740	13.740	13.160	13.240	13.240	45,646
2025-06-11	13.500	13.740	13.400	13.440	13.440	40,808
2025-06-10	13.700	13.720	13.500	13.640	13.640	101,533
2025-06-06	12.480	14.500	12.460	13.760	13.760	320,078
2025-06-04	12.900	13.100	12.840	12.980	12.980	84,677
2025-06-03	13.460	13.460	12.900	12.900	12.900	54,840
2025-06-02	13.180	13.960	12.820	13.460	13.460	597,202
2025-05-28	13.000	13.280	13.000	13.100	13.100	23,183
2025-05-27	13.060	13.380	13.040	13.280	13.280	89,074
2025-05-26	13.060	13.200	13.000	13.100	13.100	79,574
2025-05-23	13.420	13.420	13.040	13.060	13.060	139,404
2025-05-22	13.200	13.280	12.940	13.140	13.140	89,636
2025-05-21	13.100	13.340	13.080	13.260	13.260	33,611
2025-05-20	13.360	13.600	13.100	13.300	13.300	77,402
2025-05-19	13.200	13.420	13.060	13.360	13.360	104,563
2025-05-16	13.040	13.700	13.040	13.160	13.160	164,355
2025-05-15	13.260	13.260	12.980	13.040	13.040	145,897
2025-05-14	13.100	13.320	12.980	13.260	13.260	114,264
2025-05-13	13.060	13.300	13.040	13.100	13.100	219,239
2025-05-12	13.060	13.420	12.960	13.100	13.100	204,178

← NewerPage 6 of 21 · 1,256 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.