Bang & Olufsen historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 12.840 | 14.300 | 12.680 | 13.880 | 13.880 | 276,959 |
| 2025-02-10 | 12.780 | 12.960 | 12.480 | 12.820 | 12.820 | 110,795 |
| 2025-02-07 | 12.500 | 12.880 | 12.460 | 12.660 | 12.660 | 118,192 |
| 2025-02-06 | 12.360 | 12.700 | 12.220 | 12.520 | 12.520 | 85,962 |
| 2025-02-05 | 12.200 | 12.560 | 12.200 | 12.340 | 12.340 | 115,849 |
| 2025-02-04 | 12.020 | 12.540 | 12.020 | 12.320 | 12.320 | 75,504 |
| 2025-02-03 | 12.340 | 12.640 | 12.040 | 12.460 | 12.460 | 138,669 |
| 2025-01-31 | 12.260 | 12.780 | 12.260 | 12.660 | 12.660 | 135,681 |
| 2025-01-30 | 11.980 | 12.400 | 11.980 | 12.260 | 12.260 | 89,907 |
| 2025-01-29 | 12.220 | 12.600 | 12.000 | 12.000 | 12.000 | 201,072 |
| 2025-01-28 | 12.040 | 12.500 | 11.820 | 12.220 | 12.220 | 264,092 |
| 2025-01-27 | 12.520 | 12.540 | 11.520 | 12.040 | 12.040 | 273,497 |
| 2025-01-24 | 11.520 | 12.900 | 11.520 | 12.600 | 12.600 | 386,080 |
| 2025-01-23 | 11.640 | 11.720 | 11.440 | 11.500 | 11.500 | 102,701 |
| 2025-01-22 | 11.260 | 11.860 | 11.060 | 11.660 | 11.660 | 303,058 |
| 2025-01-21 | 11.100 | 11.500 | 10.920 | 11.260 | 11.260 | 148,443 |
| 2025-01-20 | 11.420 | 11.460 | 11.040 | 11.120 | 11.120 | 86,092 |
| 2025-01-17 | 11.300 | 11.620 | 11.300 | 11.400 | 11.400 | 149,779 |
| 2025-01-16 | 11.400 | 11.500 | 11.100 | 11.300 | 11.300 | 147,828 |
| 2025-01-15 | 11.560 | 11.560 | 11.240 | 11.380 | 11.380 | 615,907 |
| 2025-01-14 | 11.020 | 11.680 | 11.020 | 11.560 | 11.560 | 210,695 |
| 2025-01-13 | 10.580 | 11.020 | 10.400 | 10.860 | 10.860 | 129,268 |
| 2025-01-10 | 9.780 | 10.600 | 9.780 | 10.580 | 10.580 | 295,092 |
| 2025-01-09 | 10.320 | 10.540 | 9.890 | 10.360 | 10.360 | 119,329 |
| 2025-01-08 | 9.880 | 10.540 | 9.860 | 10.340 | 10.340 | 203,579 |
| 2025-01-07 | 9.960 | 10.120 | 9.850 | 9.880 | 9.880 | 260,062 |
| 2025-01-06 | 9.940 | 9.980 | 9.750 | 9.950 | 9.950 | 56,698 |
| 2025-01-03 | 9.690 | 9.910 | 9.620 | 9.850 | 9.850 | 106,320 |
| 2025-01-02 | 9.300 | 9.620 | 9.300 | 9.620 | 9.620 | 47,146 |
| 2024-12-30 | 9.270 | 9.580 | 9.270 | 9.390 | 9.390 | 219,047 |
| 2024-12-27 | 9.220 | 9.450 | 9.160 | 9.450 | 9.450 | 200,862 |
| 2024-12-23 | 9.280 | 9.400 | 9.110 | 9.360 | 9.360 | 263,212 |
| 2024-12-20 | 9.370 | 9.470 | 9.250 | 9.390 | 9.390 | 172,573 |
| 2024-12-19 | 9.450 | 9.490 | 9.250 | 9.470 | 9.470 | 190,868 |
| 2024-12-18 | 9.290 | 9.450 | 9.290 | 9.450 | 9.450 | 99,963 |
| 2024-12-17 | 9.160 | 9.350 | 9.100 | 9.280 | 9.280 | 108,103 |
| 2024-12-16 | 9.120 | 9.320 | 9.120 | 9.250 | 9.250 | 195,498 |
| 2024-12-13 | 9.110 | 9.400 | 9.070 | 9.290 | 9.290 | 92,376 |
| 2024-12-12 | 9.230 | 9.250 | 9.150 | 9.230 | 9.230 | 765,752 |
| 2024-12-11 | 9.090 | 9.290 | 9.090 | 9.230 | 9.230 | 197,347 |
| 2024-12-10 | 9.270 | 9.400 | 9.100 | 9.200 | 9.200 | 206,506 |
| 2024-12-09 | 9.300 | 9.440 | 9.180 | 9.270 | 9.270 | 114,180 |
| 2024-12-06 | 9.480 | 9.480 | 9.300 | 9.370 | 9.370 | 84,503 |
| 2024-12-05 | 9.200 | 9.350 | 9.180 | 9.300 | 9.300 | 270,676 |
| 2024-12-04 | 9.460 | 9.460 | 9.010 | 9.180 | 9.180 | 168,016 |
| 2024-12-03 | 9.480 | 9.660 | 9.400 | 9.460 | 9.460 | 83,862 |
| 2024-12-02 | 9.780 | 9.860 | 9.470 | 9.480 | 9.480 | 50,347 |
| 2024-11-29 | 9.650 | 9.910 | 9.600 | 9.770 | 9.770 | 242,406 |
| 2024-11-28 | 9.430 | 9.550 | 9.300 | 9.430 | 9.430 | 196,803 |
| 2024-11-27 | 9.260 | 9.380 | 9.150 | 9.260 | 9.260 | 95,644 |
| 2024-11-26 | 9.300 | 9.440 | 9.250 | 9.260 | 9.260 | 61,225 |
| 2024-11-25 | 9.150 | 9.400 | 9.110 | 9.300 | 9.300 | 65,937 |
| 2024-11-22 | 9.110 | 9.320 | 9.040 | 9.270 | 9.270 | 170,151 |
| 2024-11-21 | 9.100 | 9.240 | 9.100 | 9.110 | 9.110 | 47,956 |
| 2024-11-20 | 9.000 | 9.230 | 9.000 | 9.230 | 9.230 | 89,551 |
| 2024-11-19 | 8.750 | 9.100 | 8.750 | 8.960 | 8.960 | 42,758 |
| 2024-11-18 | 9.000 | 9.100 | 8.890 | 9.030 | 9.030 | 73,195 |
| 2024-11-15 | 8.780 | 9.010 | 8.780 | 8.960 | 8.960 | 137,404 |
| 2024-11-14 | 8.900 | 9.000 | 8.690 | 8.780 | 8.780 | 49,626 |
| 2024-11-13 | 8.910 | 8.990 | 8.900 | 8.900 | 8.900 | 9,227 |
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.