Bavarian Nordic A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 267.65 | 273.90 | 259.10 | 259.65 | 259.65 | 9,426 |
| 2024-09-02 | 271.45 | 271.60 | 264.80 | 267.35 | 267.35 | 10,916 |
| 2024-08-30 | 267.55 | 268.20 | 263.80 | 267.25 | 267.25 | 10,482 |
| 2024-08-29 | 267.35 | 271.50 | 265.60 | 270.55 | 270.55 | 8,295 |
| 2024-08-28 | 275.50 | 275.50 | 262.70 | 268.50 | 268.50 | 18,152 |
| 2024-08-27 | 275.55 | 284.60 | 273.00 | 274.35 | 274.35 | 27,800 |
| 2024-08-23 | 267.05 | 276.80 | 263.00 | 275.25 | 275.25 | 14,256 |
| 2024-08-22 | 267.55 | 280.00 | 265.80 | 275.45 | 275.45 | 50,790 |
| 2024-08-21 | 256.30 | 261.00 | 244.80 | 246.35 | 246.35 | 11,900 |
| 2024-08-20 | 270.45 | 284.48 | 263.80 | 267.65 | 267.65 | 28,844 |
| 2024-08-19 | 295.40 | 295.40 | 264.50 | 268.00 | 268.00 | 52,532 |
| 2024-08-16 | 256.60 | 288.50 | 256.20 | 282.25 | 282.25 | 96,754 |
| 2024-08-15 | 260.00 | 260.00 | 237.30 | 242.35 | 242.35 | 50,331 |
| 2024-08-14 | 205.00 | 225.30 | 205.00 | 221.60 | 221.60 | 45,109 |
| 2024-08-13 | 193.43 | 198.20 | 182.65 | 196.53 | 196.53 | 9,011 |
| 2024-08-12 | 192.65 | 200.50 | 192.60 | 192.60 | 192.60 | 12,901 |
| 2024-08-09 | 191.00 | 195.45 | 191.00 | 193.18 | 193.18 | 1,370 |
| 2024-08-08 | 195.25 | 195.25 | 185.00 | 187.08 | 187.08 | 18,087 |
| 2024-08-07 | 186.40 | 189.20 | 185.55 | 186.55 | 186.55 | 8,313 |
| 2024-08-06 | 185.55 | 191.95 | 185.55 | 187.43 | 187.43 | 11,557 |
| 2024-08-05 | 177.63 | 180.20 | 174.55 | 179.13 | 179.13 | 8,034 |
| 2024-08-02 | 186.50 | 186.50 | 184.15 | 186.50 | 186.50 | 4,581 |
| 2024-08-01 | 186.75 | 189.90 | 186.75 | 189.08 | 189.08 | 3,633 |
| 2024-07-31 | 187.53 | 187.75 | 184.90 | 187.53 | 187.53 | 3,711 |
| 2024-07-30 | 186.00 | 188.42 | 186.00 | 188.25 | 188.25 | 1,104 |
| 2024-07-29 | 182.30 | 186.10 | 182.30 | 184.55 | 184.55 | 5,069 |
| 2024-07-26 | 184.60 | 184.60 | 180.70 | 181.53 | 181.53 | 2,801 |
| 2024-07-25 | 188.62 | 188.62 | 184.46 | 186.10 | 186.10 | 3,115 |
| 2024-07-24 | 186.90 | 191.30 | 185.35 | 189.58 | 189.58 | 11,097 |
| 2024-07-23 | 188.70 | 190.00 | 187.45 | 188.70 | 188.70 | 6,909 |
| 2024-07-22 | 187.00 | 189.65 | 187.00 | 189.08 | 189.08 | 6,082 |
| 2024-07-19 | 185.43 | 186.35 | 184.10 | 185.43 | 185.43 | 6,518 |
| 2024-07-18 | 180.25 | 188.35 | 178.60 | 187.78 | 187.78 | 8,346 |
| 2024-07-17 | 181.78 | 183.90 | 180.90 | 181.58 | 181.58 | 3,924 |
| 2024-07-16 | 176.30 | 183.65 | 175.30 | 176.30 | 176.30 | 11,880 |
| 2024-07-15 | 179.43 | 180.50 | 176.00 | 176.50 | 176.50 | 4,227 |
| 2024-07-12 | 181.00 | 181.00 | 177.15 | 178.60 | 178.60 | 3,483 |
| 2024-07-11 | 185.45 | 185.45 | 178.95 | 181.43 | 181.43 | 15,041 |
| 2024-07-10 | 185.73 | 187.15 | 184.50 | 185.73 | 185.73 | 6,445 |
| 2024-07-09 | 184.30 | 188.70 | 184.30 | 184.50 | 184.50 | 6,654 |
| 2024-07-08 | 177.18 | 182.25 | 176.80 | 180.10 | 180.10 | 30,423 |
| 2024-07-05 | 178.40 | 179.80 | 175.83 | 175.83 | 175.83 | 12,691 |
| 2024-07-04 | 174.85 | 177.43 | 174.55 | 177.43 | 177.43 | 4,224 |
| 2024-07-03 | 173.23 | 174.95 | 172.20 | 173.23 | 173.23 | 4,265 |
| 2024-07-02 | 171.18 | 173.15 | 169.40 | 171.18 | 171.18 | 3,163 |
| 2024-07-01 | 174.00 | 174.00 | 171.25 | 171.58 | 171.58 | 5,476 |
| 2024-06-28 | 187.33 | 188.00 | 173.45 | 173.58 | 173.58 | 17,599 |
| 2024-06-27 | 184.40 | 188.50 | 181.10 | 185.58 | 185.58 | 24,679 |
| 2024-06-26 | 158.35 | 183.90 | 158.35 | 171.88 | 171.88 | 120,570 |
| 2024-06-25 | 156.80 | 157.70 | 155.50 | 156.80 | 156.80 | 7,445 |
| 2024-06-24 | 155.43 | 158.15 | 154.80 | 157.28 | 157.28 | 8,164 |
| 2024-06-21 | 156.80 | 158.00 | 154.80 | 154.85 | 154.85 | 14,436 |
| 2024-06-20 | 155.70 | 157.30 | 155.70 | 156.20 | 156.20 | 8,427 |
| 2024-06-19 | 157.75 | 157.75 | 155.35 | 157.08 | 157.08 | 9,811 |
| 2024-06-18 | 162.15 | 162.15 | 157.00 | 159.13 | 159.13 | 8,334 |
| 2024-06-17 | 162.25 | 162.25 | 158.55 | 159.08 | 159.08 | 8,813 |
| 2024-06-14 | 167.48 | 167.50 | 162.30 | 164.05 | 164.05 | 13,316 |
| 2024-06-13 | 169.70 | 169.70 | 166.50 | 166.70 | 166.70 | 12,637 |
| 2024-06-12 | 172.45 | 173.05 | 169.25 | 171.83 | 171.83 | 14,537 |
| 2024-06-11 | 178.45 | 178.70 | 171.75 | 172.75 | 172.75 | 23,738 |
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.