Bavarian Nordic A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 165.73 | 169.65 | 162.88 | 168.10 | 168.10 | 64,159 |
| 2024-03-11 | 171.68 | 172.40 | 165.88 | 168.80 | 168.80 | 82,362 |
| 2024-03-08 | 169.85 | 175.70 | 169.85 | 173.33 | 173.33 | 15,877 |
| 2024-03-07 | 159.35 | 169.70 | 159.35 | 167.63 | 167.63 | 25,442 |
| 2024-03-06 | 154.85 | 158.50 | 153.20 | 156.60 | 156.60 | 40,502 |
| 2024-03-05 | 150.65 | 151.55 | 148.50 | 150.50 | 150.50 | 44,907 |
| 2024-03-04 | 155.58 | 156.15 | 151.30 | 151.43 | 151.43 | 12,174 |
| 2024-03-01 | 156.70 | 156.90 | 153.30 | 155.43 | 155.43 | 1,088,100 |
| 2024-02-29 | 159.93 | 162.94 | 156.20 | 158.15 | 158.15 | 1,873,716 |
| 2024-02-28 | 165.13 | 166.05 | 160.49 | 162.70 | 162.70 | 1,070,343 |
| 2024-02-27 | 176.75 | 176.75 | 164.60 | 165.93 | 165.93 | 105,101 |
| 2024-02-26 | 177.03 | 180.60 | 176.80 | 176.85 | 176.85 | 183,525 |
| 2024-02-23 | 174.85 | 180.45 | 174.05 | 176.85 | 176.85 | 28,796 |
| 2024-02-22 | 167.93 | 173.90 | 166.80 | 172.85 | 172.85 | 990,884 |
| 2024-02-21 | 180.55 | 180.55 | 157.75 | 167.93 | 167.93 | 172,973 |
| 2024-02-20 | 168.15 | 172.90 | 166.55 | 172.90 | 172.90 | 38,656 |
| 2024-02-19 | 160.65 | 167.60 | 160.65 | 166.55 | 166.55 | 60,570 |
| 2024-02-16 | 161.48 | 162.80 | 159.68 | 159.68 | 159.68 | 16,298 |
| 2024-02-15 | 156.00 | 162.50 | 155.65 | 162.35 | 162.35 | 257,300 |
| 2024-02-14 | 155.18 | 156.50 | 152.40 | 153.28 | 153.28 | 21,927 |
| 2024-02-13 | 161.40 | 161.40 | 153.75 | 154.55 | 154.55 | 34,272 |
| 2024-02-12 | 157.95 | 161.15 | 157.95 | 160.50 | 160.50 | 26,097 |
| 2024-02-09 | 157.83 | 158.35 | 155.15 | 155.48 | 155.48 | 16,013 |
| 2024-02-08 | 157.43 | 159.45 | 156.60 | 157.53 | 157.53 | 14,078 |
| 2024-02-07 | 157.13 | 158.45 | 155.90 | 157.13 | 157.13 | 1,461,027 |
| 2024-02-06 | 156.00 | 156.70 | 153.45 | 155.78 | 155.78 | 43,221 |
| 2024-02-05 | 154.30 | 157.30 | 153.85 | 154.15 | 154.15 | 28,287 |
| 2024-02-02 | 155.48 | 155.70 | 153.50 | 155.43 | 155.43 | 32,241 |
| 2024-02-01 | 157.63 | 159.10 | 154.61 | 155.13 | 155.13 | 13,058 |
| 2024-01-31 | 156.70 | 159.10 | 155.37 | 159.03 | 159.03 | 75,642 |
| 2024-01-30 | 157.78 | 158.25 | 156.25 | 157.88 | 157.88 | 75,709 |
| 2024-01-29 | 155.03 | 156.16 | 152.00 | 154.80 | 154.80 | 102,779 |
| 2024-01-26 | 158.70 | 159.30 | 155.00 | 156.75 | 156.75 | 72,269 |
| 2024-01-25 | 158.45 | 159.10 | 156.45 | 158.35 | 158.35 | 74,833 |
| 2024-01-24 | 161.78 | 163.40 | 158.90 | 160.00 | 160.00 | 79,936 |
| 2024-01-23 | 161.78 | 162.20 | 159.40 | 159.83 | 159.83 | 5,187 |
| 2024-01-22 | 160.90 | 162.95 | 160.35 | 161.13 | 161.13 | 8,405 |
| 2024-01-19 | 161.20 | 161.20 | 158.80 | 160.70 | 160.70 | 17,129 |
| 2024-01-18 | 160.30 | 161.70 | 159.30 | 160.25 | 160.25 | 25,501 |
| 2024-01-17 | 161.43 | 161.50 | 158.30 | 158.30 | 158.30 | 78,120 |
| 2024-01-16 | 165.33 | 167.00 | 162.50 | 163.08 | 163.08 | 20,642 |
| 2024-01-15 | 168.30 | 168.50 | 163.80 | 167.13 | 167.13 | 35,145 |
| 2024-01-12 | 168.00 | 170.45 | 168.00 | 168.90 | 168.90 | 14,992 |
| 2024-01-11 | 173.93 | 174.40 | 166.60 | 168.65 | 168.65 | 22,111 |
| 2024-01-10 | 174.15 | 174.15 | 172.15 | 173.48 | 173.48 | 23,410 |
| 2024-01-09 | 176.60 | 176.60 | 172.05 | 174.15 | 174.15 | 37,019 |
| 2024-01-08 | 177.40 | 177.40 | 174.20 | 176.75 | 176.75 | 21,235 |
| 2024-01-05 | 172.30 | 177.90 | 172.30 | 176.80 | 176.80 | 32,884 |
| 2024-01-04 | 175.48 | 176.80 | 173.60 | 175.48 | 175.48 | 32,307 |
| 2024-01-03 | 181.20 | 181.20 | 174.30 | 174.30 | 174.30 | 38,091 |
| 2024-01-02 | 179.38 | 182.40 | 177.30 | 181.73 | 181.73 | 41,592 |
| 2023-12-29 | 181.13 | 181.30 | 177.35 | 181.13 | 181.13 | 79,050 |
| 2023-12-28 | 181.53 | 182.65 | 180.35 | 181.53 | 181.53 | 39,135 |
| 2023-12-27 | 178.75 | 185.30 | 178.25 | 178.70 | 178.70 | 45,418 |
| 2023-12-22 | 173.70 | 180.40 | 173.70 | 177.88 | 177.88 | 101,723 |
| 2023-12-21 | 167.48 | 170.00 | 165.80 | 169.93 | 169.93 | 136,834 |
| 2023-12-20 | 174.40 | 174.40 | 170.20 | 172.20 | 172.20 | 170,037 |
| 2023-12-19 | 174.90 | 178.30 | 174.10 | 174.55 | 174.55 | 12,689 |
| 2023-12-18 | 177.83 | 180.00 | 174.55 | 175.18 | 175.18 | 24,623 |
| 2023-12-15 | 177.00 | 180.35 | 177.00 | 179.23 | 179.23 | 19,388 |
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.