Bang & Olufsen historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	13.200	13.440	12.940	13.020	13.020	210,565
2025-05-08	12.840	13.220	12.820	12.880	12.880	66,511
2025-05-07	12.760	13.420	12.620	13.060	13.060	149,202
2025-05-06	13.040	13.100	12.500	12.780	12.780	111,373
2025-05-05	13.180	13.220	12.800	13.100	13.100	102,294
2025-05-02	12.920	13.300	12.820	13.300	13.300	118,940
2025-05-01	12.760	12.920	12.720	12.900	12.900	46,670
2025-04-30	12.760	12.940	12.600	12.940	12.940	61,314
2025-04-29	12.980	13.200	12.680	12.760	12.760	112,922
2025-04-28	12.600	13.220	12.600	13.100	13.100	124,867
2025-04-25	13.260	13.260	12.560	12.800	12.800	497,432
2025-04-24	12.520	12.680	12.360	12.460	12.460	43,841
2025-04-23	13.080	13.080	12.320	12.680	12.680	575,927
2025-04-22	12.980	12.980	12.120	12.120	12.120	75,505
2025-04-16	12.800	13.240	12.580	13.100	13.100	136,383
2025-04-15	12.540	12.900	12.440	12.740	12.740	376,348
2025-04-14	11.640	12.700	11.640	12.560	12.560	434,065
2025-04-11	11.560	12.000	11.460	11.580	11.580	368,292
2025-04-10	13.000	13.000	11.720	11.720	11.720	961,468
2025-04-09	12.500	12.700	11.440	11.440	11.440	752,012
2025-04-08	12.380	12.820	12.060	12.420	12.420	598,955
2025-04-07	11.880	12.720	11.520	12.320	12.320	407,356
2025-04-04	13.760	13.760	13.140	13.140	13.140	1,240,776
2025-04-03	13.620	14.000	13.600	13.820	13.820	530,280
2025-04-02	13.740	13.940	13.600	13.800	13.800	109,910
2025-04-01	13.900	14.060	13.780	13.800	13.800	707,885
2025-03-31	13.600	14.160	13.340	13.760	13.760	244,083
2025-03-28	13.760	13.920	13.140	13.800	13.800	203,845
2025-03-27	14.100	14.160	13.860	13.860	13.860	53,583
2025-03-26	13.920	14.440	13.880	14.100	14.100	235,837
2025-03-25	14.020	14.280	13.760	13.940	13.940	180,002
2025-03-24	14.360	14.660	14.200	14.200	14.200	72,459
2025-03-21	14.520	14.580	14.120	14.420	14.420	130,337
2025-03-20	14.280	14.620	14.260	14.560	14.560	137,189
2025-03-19	14.640	14.640	14.280	14.280	14.280	55,527
2025-03-18	14.400	14.880	14.360	14.640	14.640	196,180
2025-03-17	13.920	14.500	13.520	14.400	14.400	102,457
2025-03-14	13.560	13.700	13.300	13.300	13.300	139,152
2025-03-13	13.560	13.880	13.460	13.680	13.680	193,858
2025-03-12	13.480	13.900	13.240	13.600	13.600	201,259
2025-03-11	14.120	14.400	13.960	14.040	14.040	106,105
2025-03-10	14.540	14.680	14.180	14.320	14.320	78,300
2025-03-07	14.120	14.540	13.900	14.480	14.480	224,169
2025-03-06	14.180	14.520	14.140	14.220	14.220	132,643
2025-03-05	14.340	14.620	14.160	14.340	14.340	124,873
2025-03-04	14.560	14.680	14.300	14.460	14.460	187,477
2025-03-03	14.120	15.300	13.580	14.700	14.700	432,927
2025-02-28	14.540	14.580	14.100	14.180	14.180	159,242
2025-02-27	14.400	15.000	14.200	14.540	14.540	329,312
2025-02-26	14.420	14.760	14.060	14.420	14.420	211,641
2025-02-25	14.800	14.900	14.260	14.260	14.260	133,394
2025-02-24	14.660	15.420	14.580	14.800	14.800	294,663
2025-02-21	14.480	14.640	14.160	14.540	14.540	312,817
2025-02-20	14.000	14.500	13.800	14.360	14.360	138,514
2025-02-19	13.720	14.180	13.560	14.000	14.000	256,369
2025-02-18	13.160	13.780	13.160	13.600	13.600	359,666
2025-02-17	13.400	13.520	13.020	13.340	13.340	83,917
2025-02-14	13.500	13.560	13.200	13.460	13.460	269,595
2025-02-13	13.820	13.840	13.340	13.500	13.500	117,192
2025-02-12	14.020	14.080	13.500	13.540	13.540	252,047

← NewerPage 7 of 21 · 1,253 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.