Bavarian Nordic A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 178.55 | 180.80 | 177.30 | 179.18 | 179.18 | 4,774 |
| 2024-06-07 | 181.68 | 182.65 | 180.20 | 181.23 | 181.23 | 6,178 |
| 2024-06-06 | 183.23 | 183.55 | 181.40 | 183.13 | 183.13 | 14,243 |
| 2024-06-05 | 181.48 | 181.48 | 181.48 | 181.48 | 181.48 | 0 |
| 2024-06-04 | 187.08 | 187.15 | 181.48 | 181.48 | 181.48 | 7,384 |
| 2024-06-03 | 186.25 | 187.50 | 183.95 | 186.35 | 186.35 | 14,077 |
| 2024-05-31 | 176.50 | 184.85 | 176.40 | 184.85 | 184.85 | 23,149 |
| 2024-05-30 | 175.53 | 178.60 | 174.45 | 177.08 | 177.08 | 9,771 |
| 2024-05-29 | 176.80 | 178.65 | 176.80 | 177.08 | 177.08 | 6,860 |
| 2024-05-28 | 178.65 | 179.75 | 177.15 | 178.65 | 178.65 | 7,927 |
| 2024-05-24 | 176.85 | 179.00 | 174.65 | 178.75 | 178.75 | 10,183 |
| 2024-05-23 | 179.63 | 179.95 | 177.40 | 178.30 | 178.30 | 13,120 |
| 2024-05-22 | 172.60 | 178.10 | 171.20 | 177.83 | 177.83 | 33,421 |
| 2024-05-21 | 179.08 | 179.45 | 172.30 | 172.90 | 172.90 | 16,022 |
| 2024-05-20 | 178.10 | 178.10 | 178.10 | 178.10 | 178.10 | 0 |
| 2024-05-17 | 177.58 | 183.15 | 176.85 | 178.10 | 178.10 | 29,221 |
| 2024-05-16 | 172.55 | 175.70 | 172.55 | 175.28 | 175.28 | 14,926 |
| 2024-05-15 | 168.15 | 171.95 | 167.80 | 171.58 | 171.58 | 16,549 |
| 2024-05-14 | 166.15 | 170.40 | 165.55 | 167.18 | 167.18 | 24,325 |
| 2024-05-13 | 162.85 | 165.75 | 159.50 | 164.55 | 164.55 | 36,166 |
| 2024-05-10 | 163.03 | 163.03 | 163.03 | 163.03 | 163.03 | 0 |
| 2024-05-09 | 163.03 | 163.03 | 163.03 | 163.03 | 163.03 | 0 |
| 2024-05-08 | 148.80 | 164.50 | 148.80 | 163.03 | 163.03 | 78,281 |
| 2024-05-07 | 161.03 | 162.30 | 158.35 | 160.75 | 160.75 | 17,394 |
| 2024-05-03 | 153.50 | 158.00 | 153.50 | 155.78 | 155.78 | 15,266 |
| 2024-05-02 | 153.13 | 155.60 | 152.40 | 154.25 | 154.25 | 7,707 |
| 2024-05-01 | 153.53 | 153.85 | 152.00 | 152.75 | 152.75 | 3,792 |
| 2024-04-30 | 155.68 | 157.90 | 152.45 | 154.75 | 154.75 | 19,625 |
| 2024-04-29 | 150.10 | 152.55 | 150.10 | 151.68 | 151.68 | 8,839 |
| 2024-04-26 | 145.35 | 148.95 | 145.35 | 148.35 | 148.35 | 20,318 |
| 2024-04-25 | 149.48 | 149.50 | 143.80 | 144.05 | 144.05 | 18,666 |
| 2024-04-24 | 151.07 | 151.07 | 149.51 | 150.20 | 150.20 | 17,123 |
| 2024-04-23 | 150.90 | 152.95 | 149.50 | 151.28 | 151.28 | 20,726 |
| 2024-04-22 | 148.20 | 151.08 | 148.20 | 151.08 | 151.08 | 16,454 |
| 2024-04-19 | 144.25 | 147.55 | 144.25 | 146.65 | 146.65 | 13,089 |
| 2024-04-18 | 149.43 | 149.75 | 143.50 | 146.00 | 146.00 | 29,941 |
| 2024-04-17 | 151.03 | 151.95 | 148.98 | 150.90 | 150.90 | 15,251 |
| 2024-04-16 | 151.88 | 152.15 | 149.30 | 150.80 | 150.80 | 36,986 |
| 2024-04-15 | 151.50 | 154.80 | 151.50 | 153.93 | 153.93 | 18,520 |
| 2024-04-12 | 151.83 | 156.30 | 150.70 | 152.20 | 152.20 | 25,832 |
| 2024-04-11 | 150.55 | 154.30 | 149.94 | 153.28 | 153.28 | 37,131 |
| 2024-04-10 | 150.80 | 153.65 | 150.80 | 151.13 | 151.13 | 12,778 |
| 2024-04-09 | 150.55 | 151.85 | 149.75 | 149.83 | 149.83 | 26,328 |
| 2024-04-08 | 153.25 | 153.25 | 150.50 | 151.73 | 151.73 | 22,660 |
| 2024-04-05 | 156.25 | 156.65 | 153.10 | 154.05 | 154.05 | 14,077 |
| 2024-04-04 | 163.18 | 163.35 | 156.45 | 158.10 | 158.10 | 21,645 |
| 2024-04-03 | 163.23 | 165.95 | 161.85 | 163.13 | 163.13 | 41,304 |
| 2024-04-02 | 158.30 | 162.50 | 158.30 | 160.75 | 160.75 | 45,399 |
| 2024-03-28 | 154.75 | 154.75 | 154.75 | 154.75 | 154.75 | 0 |
| 2024-03-27 | 154.75 | 155.80 | 154.35 | 154.75 | 154.75 | 23,250 |
| 2024-03-26 | 154.05 | 155.09 | 152.75 | 154.05 | 154.05 | 20,511 |
| 2024-03-25 | 156.00 | 156.50 | 153.55 | 153.68 | 153.68 | 29,592 |
| 2024-03-22 | 157.88 | 159.05 | 153.95 | 155.58 | 155.58 | 35,581 |
| 2024-03-21 | 158.70 | 158.95 | 155.00 | 158.50 | 158.50 | 29,552 |
| 2024-03-20 | 157.93 | 158.05 | 155.20 | 155.63 | 155.63 | 20,095 |
| 2024-03-19 | 156.60 | 158.60 | 156.60 | 156.60 | 156.60 | 17,796 |
| 2024-03-18 | 160.30 | 162.15 | 157.40 | 158.65 | 158.65 | 9,712 |
| 2024-03-15 | 162.45 | 162.75 | 160.05 | 160.05 | 160.05 | 136,267 |
| 2024-03-14 | 166.25 | 166.55 | 163.39 | 163.78 | 163.78 | 27,603 |
| 2024-03-13 | 166.95 | 166.95 | 164.10 | 165.83 | 165.83 | 21,763 |
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.