Bang & Olufsen historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 8.670 | 8.980 | 8.670 | 8.970 | 8.970 | 33,089 |
| 2024-11-11 | 8.650 | 8.910 | 8.650 | 8.850 | 8.850 | 34,154 |
| 2024-11-08 | 8.750 | 9.050 | 8.650 | 8.920 | 8.920 | 84,058 |
| 2024-11-07 | 8.910 | 8.910 | 8.780 | 8.850 | 8.850 | 20,139 |
| 2024-11-06 | 8.900 | 9.050 | 8.900 | 8.910 | 8.910 | 49,485 |
| 2024-11-05 | 8.920 | 9.100 | 8.910 | 9.050 | 9.050 | 80,612 |
| 2024-11-04 | 9.020 | 9.140 | 8.900 | 9.060 | 9.060 | 29,236 |
| 2024-11-01 | 9.100 | 9.100 | 9.010 | 9.030 | 9.030 | 26,128 |
| 2024-10-31 | 9.060 | 9.190 | 8.900 | 9.190 | 9.190 | 125,892 |
| 2024-10-30 | 9.100 | 9.140 | 9.040 | 9.050 | 9.050 | 22,409 |
| 2024-10-29 | 8.970 | 9.150 | 8.970 | 9.130 | 9.130 | 39,848 |
| 2024-10-28 | 9.060 | 9.110 | 8.930 | 9.030 | 9.030 | 68,429 |
| 2024-10-25 | 9.000 | 9.110 | 8.910 | 9.090 | 9.090 | 49,512 |
| 2024-10-24 | 9.060 | 9.100 | 8.950 | 8.950 | 8.950 | 21,985 |
| 2024-10-23 | 9.030 | 9.180 | 8.940 | 9.070 | 9.070 | 74,236 |
| 2024-10-22 | 9.000 | 9.200 | 8.900 | 9.040 | 9.040 | 55,587 |
| 2024-10-21 | 9.030 | 9.190 | 8.910 | 9.000 | 9.000 | 48,503 |
| 2024-10-18 | 8.970 | 9.120 | 8.940 | 8.990 | 8.990 | 47,901 |
| 2024-10-17 | 8.950 | 9.100 | 8.950 | 8.970 | 8.970 | 37,518 |
| 2024-10-16 | 8.970 | 9.180 | 8.940 | 9.060 | 9.060 | 69,157 |
| 2024-10-15 | 9.010 | 9.050 | 8.770 | 8.980 | 8.980 | 103,143 |
| 2024-10-14 | 8.630 | 9.150 | 8.430 | 8.990 | 8.990 | 127,157 |
| 2024-10-11 | 8.790 | 8.820 | 8.600 | 8.620 | 8.620 | 106,871 |
| 2024-10-10 | 9.190 | 9.260 | 8.730 | 9.010 | 9.010 | 145,095 |
| 2024-10-09 | 9.290 | 9.440 | 9.160 | 9.260 | 9.260 | 93,567 |
| 2024-10-08 | 9.220 | 9.330 | 9.090 | 9.280 | 9.280 | 76,557 |
| 2024-10-07 | 9.050 | 9.300 | 9.050 | 9.220 | 9.220 | 87,035 |
| 2024-10-04 | 8.860 | 9.200 | 8.860 | 9.150 | 9.150 | 122,994 |
| 2024-10-03 | 9.090 | 9.300 | 9.050 | 9.260 | 9.260 | 125,495 |
| 2024-10-02 | 9.290 | 9.300 | 9.050 | 9.300 | 9.300 | 81,101 |
| 2024-10-01 | 9.050 | 9.300 | 9.010 | 9.290 | 9.290 | 106,603 |
| 2024-09-30 | 9.200 | 9.390 | 9.030 | 9.060 | 9.060 | 164,108 |
| 2024-09-27 | 8.710 | 9.250 | 8.700 | 9.200 | 9.200 | 201,046 |
| 2024-09-26 | 8.700 | 8.880 | 8.690 | 8.840 | 8.840 | 123,719 |
| 2024-09-25 | 8.500 | 8.870 | 8.500 | 8.750 | 8.750 | 232,550 |
| 2024-09-24 | 8.530 | 8.550 | 8.480 | 8.500 | 8.500 | 31,612 |
| 2024-09-23 | 8.450 | 8.660 | 8.410 | 8.530 | 8.530 | 65,009 |
| 2024-09-20 | 8.460 | 8.750 | 8.460 | 8.500 | 8.500 | 60,269 |
| 2024-09-19 | 8.350 | 8.590 | 8.330 | 8.570 | 8.570 | 79,211 |
| 2024-09-18 | 8.330 | 8.470 | 8.320 | 8.400 | 8.400 | 45,592 |
| 2024-09-17 | 8.370 | 8.400 | 8.280 | 8.400 | 8.400 | 74,250 |
| 2024-09-16 | 8.380 | 8.510 | 8.360 | 8.360 | 8.360 | 92,273 |
| 2024-09-13 | 8.290 | 8.470 | 8.280 | 8.350 | 8.350 | 156,891 |
| 2024-09-12 | 8.340 | 8.350 | 8.280 | 8.300 | 8.300 | 102,489 |
| 2024-09-11 | 8.310 | 8.380 | 8.290 | 8.350 | 8.350 | 122,511 |
| 2024-09-10 | 8.300 | 8.400 | 8.280 | 8.360 | 8.360 | 129,057 |
| 2024-09-09 | 8.380 | 8.490 | 8.320 | 8.370 | 8.370 | 135,862 |
| 2024-09-06 | 8.390 | 8.450 | 8.250 | 8.310 | 8.310 | 54,002 |
| 2024-09-05 | 8.590 | 8.620 | 8.380 | 8.380 | 8.380 | 142,576 |
| 2024-09-04 | 8.600 | 8.650 | 8.360 | 8.560 | 8.560 | 116,338 |
| 2024-09-03 | 8.640 | 8.790 | 8.600 | 8.650 | 8.650 | 84,664 |
| 2024-09-02 | 8.710 | 8.790 | 8.620 | 8.650 | 8.650 | 39,322 |
| 2024-08-30 | 8.660 | 8.760 | 8.650 | 8.650 | 8.650 | 61,917 |
| 2024-08-29 | 8.660 | 8.720 | 8.650 | 8.680 | 8.680 | 155,839 |
| 2024-08-28 | 8.660 | 8.700 | 8.650 | 8.680 | 8.680 | 54,042 |
| 2024-08-27 | 8.660 | 8.790 | 8.660 | 8.700 | 8.700 | 53,393 |
| 2024-08-26 | 8.830 | 9.000 | 8.650 | 8.660 | 8.660 | 69,255 |
| 2024-08-23 | 8.500 | 8.830 | 8.500 | 8.830 | 8.830 | 115,867 |
| 2024-08-22 | 8.510 | 8.640 | 8.500 | 8.550 | 8.550 | 94,479 |
| 2024-08-21 | 8.550 | 8.770 | 8.510 | 8.600 | 8.600 | 78,567 |
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.