Bavarian Nordic A/S historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	174.15	178.85	174.15	178.80	178.80	26,657
2023-12-13	169.45	173.50	169.45	171.63	171.63	76,360
2023-12-12	170.40	171.10	167.15	167.93	167.93	153,555
2023-12-11	170.35	173.65	170.10	171.23	171.23	62,906
2023-12-08	169.28	172.45	169.13	169.13	169.13	81,180
2023-12-07	170.00	170.00	167.10	170.00	170.00	147,434
2023-12-06	172.65	173.00	167.70	172.55	172.55	36,712
2023-12-05	163.75	172.90	163.75	171.78	171.78	49,160
2023-12-04	165.00	168.70	165.00	166.35	166.35	23,678
2023-12-01	165.68	165.80	162.10	165.28	165.28	20,477
2023-11-30	168.10	173.00	163.80	165.38	165.38	47,398
2023-11-29	162.90	166.35	162.65	165.18	165.18	11,833
2023-11-28	164.65	164.80	160.40	162.15	162.15	28,433
2023-11-27	160.15	165.45	160.15	164.60	164.60	150,888
2023-11-24	153.08	160.01	151.20	157.83	157.83	331,739
2023-11-23	152.80	153.00	150.05	152.75	152.75	44,156
2023-11-22	150.05	153.00	148.05	152.15	152.15	163,344
2023-11-21	154.45	154.45	149.10	149.28	149.28	29,151
2023-11-20	146.55	154.50	146.55	152.80	152.80	217,765
2023-11-17	143.28	145.50	143.00	145.28	145.28	171,476
2023-11-16	143.03	148.90	140.75	142.85	142.85	58,341
2023-11-15	146.75	151.80	146.20	149.43	149.43	20,017
2023-11-14	139.68	146.85	138.45	146.40	146.40	153,859
2023-11-13	138.85	141.40	138.35	138.90	138.90	13,636
2023-11-10	137.73	137.95	136.00	136.75	136.75	17,481
2023-11-09	139.48	140.80	137.70	139.48	139.48	17,531
2023-11-08	136.20	142.70	136.20	141.43	141.43	63,598
2023-11-07	140.00	140.10	134.65	135.88	135.88	20,857
2023-11-06	146.85	146.85	142.00	143.58	143.58	59,567
2023-11-03	140.60	147.11	139.75	146.60	146.60	197,677
2023-11-02	138.45	143.45	137.70	138.15	138.15	104,651
2023-11-01	134.20	138.15	132.85	136.15	136.15	50,607
2023-10-31	129.25	134.25	129.25	134.05	134.05	344,828
2023-10-30	130.60	130.85	125.55	126.70	126.70	482,783
2023-10-27	131.58	133.20	130.40	130.40	130.40	27,098
2023-10-26	130.35	133.60	128.90	128.95	128.95	28,705
2023-10-25	134.00	134.00	126.45	128.25	128.25	72,543
2023-10-24	130.65	133.93	130.20	132.50	132.50	133,039
2023-10-23	130.35	132.40	129.40	130.35	130.35	26,384
2023-10-20	127.68	131.60	127.05	131.33	131.33	60,181
2023-10-19	132.25	134.15	128.05	134.15	134.15	29,163
2023-10-18	138.10	140.00	133.90	134.15	134.15	75,153
2023-10-17	134.65	139.55	134.65	138.35	138.35	81,346
2023-10-16	137.03	137.95	133.60	134.65	134.65	30,547
2023-10-13	138.90	138.90	136.35	137.78	137.78	18,471
2023-10-12	140.85	142.80	139.94	140.10	140.10	29,684
2023-10-11	145.03	147.55	140.65	140.75	140.75	96,025
2023-10-10	144.50	147.00	141.70	145.43	145.43	34,091
2023-10-09	152.80	153.70	145.10	146.05	146.05	142,512
2023-10-06	155.33	157.75	152.80	152.90	152.90	28,095
2023-10-05	153.83	157.35	153.42	155.78	155.78	20,365
2023-10-04	150.25	156.25	149.50	154.70	154.70	59,472
2023-10-03	156.80	157.30	152.18	154.45	154.45	26,416
2023-10-02	160.45	160.85	156.65	157.63	157.63	97,381
2023-09-29	158.15	161.75	158.15	160.85	160.85	34,252
2023-09-28	154.65	155.25	153.20	154.65	154.65	62,855
2023-09-27	153.70	157.00	153.70	155.38	155.38	33,407
2023-09-26	157.48	159.60	152.40	152.90	152.90	49,154
2023-09-25	157.35	160.75	157.35	159.88	159.88	162,959
2023-09-22	155.03	159.40	153.80	157.08	157.08	128,120

← NewerPage 13 of 22 · 1,263 trading daysOlder →

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.