Bavarian Nordic A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	158.50	160.80	155.05	157.33	157.33	108,530
2023-09-20	154.30	161.30	153.75	159.58	159.58	204,542
2023-09-19	145.80	154.10	145.80	153.03	153.03	178,761
2023-09-18	144.25	148.05	144.25	144.90	144.90	46,458
2023-09-15	141.58	146.35	141.58	141.58	141.58	198,059
2023-09-14	139.08	140.05	136.15	140.05	140.05	51,361
2023-09-13	137.18	140.00	136.50	138.20	138.20	72,571
2023-09-12	138.35	138.60	134.55	136.50	136.50	44,953
2023-09-11	138.75	140.81	137.05	138.65	138.65	49,568
2023-09-08	140.65	142.35	137.50	139.23	139.23	43,551
2023-09-07	143.53	143.55	140.20	140.85	140.85	41,358
2023-09-06	150.00	150.00	144.70	145.33	145.33	43,355
2023-09-05	153.63	155.10	150.50	151.48	151.48	138,668
2023-09-04	154.00	157.20	152.30	156.75	156.75	128,072
2023-09-01	150.25	154.85	147.80	154.55	154.55	86,093
2023-08-31	154.05	154.05	154.05	154.05	154.05	59,529
2023-08-30	160.00	160.00	153.80	156.20	156.20	58,076
2023-08-29	154.15	160.90	154.15	160.30	160.30	40,905
2023-08-28	152.94	155.20	151.65	152.94	152.94	39,390
2023-08-25	160.70	160.70	154.65	154.75	154.75	65,725
2023-08-24	162.55	168.65	162.20	162.95	162.95	187,349
2023-08-23	159.73	168.70	159.05	159.63	159.63	288,037
2023-08-22	141.30	149.15	141.30	149.08	149.08	76,238
2023-08-21	142.95	143.25	139.30	140.50	140.50	89,453
2023-08-18	145.05	145.05	141.78	141.78	141.78	17,179
2023-08-17	146.60	149.00	145.95	146.40	146.40	154,294
2023-08-16	153.55	153.55	148.85	149.43	149.43	53,498
2023-08-15	157.53	158.95	154.50	155.13	155.13	26,660
2023-08-14	160.45	160.45	155.70	156.50	156.50	33,037
2023-08-11	163.68	164.50	160.90	161.88	161.88	52,309
2023-08-10	163.08	163.08	163.08	163.08	163.08	52,546
2023-08-09	157.53	160.65	155.30	158.80	158.80	70,111
2023-08-08	154.60	158.35	154.60	157.18	157.18	39,518
2023-08-07	154.15	160.90	151.65	152.90	152.90	135,743
2023-08-04	149.73	150.95	147.80	149.73	149.73	15,769
2023-08-03	148.60	151.55	146.85	148.70	148.70	57,418
2023-08-02	140.65	145.25	139.95	142.25	142.25	35,697
2023-08-01	145.45	145.45	141.80	142.15	142.15	104,571
2023-07-31	144.70	147.70	144.70	146.95	146.95	72,131
2023-07-28	143.33	144.50	141.35	142.80	142.80	53,056
2023-07-27	142.00	144.70	140.50	142.20	142.20	84,948
2023-07-26	145.78	146.25	140.45	140.55	140.55	160,779
2023-07-25	141.63	146.70	138.70	144.45	144.45	164,013
2023-07-24	135.38	151.80	135.01	141.78	141.78	228,725
2023-07-21	188.55	191.10	186.80	188.80	188.80	12,821
2023-07-20	189.08	189.75	187.80	189.08	189.08	15,650
2023-07-19	189.03	191.50	189.03	189.03	189.03	12,196
2023-07-18	190.40	190.40	186.70	187.88	187.88	13,078
2023-07-17	190.55	192.35	189.38	190.25	190.25	25,423
2023-07-14	191.23	193.20	190.70	191.23	191.23	7,206
2023-07-13	190.20	193.10	190.20	192.00	192.00	12,952
2023-07-12	185.23	188.60	181.55	187.08	187.08	30,181
2023-07-11	185.48	186.02	182.75	182.80	182.80	12,606
2023-07-10	182.50	183.15	179.70	182.30	182.30	8,178
2023-07-07	177.73	181.90	177.65	180.30	180.30	14,820
2023-07-06	182.20	183.70	176.85	176.85	176.85	23,283
2023-07-05	186.95	187.63	183.55	184.70	184.70	21,972
2023-07-04	189.23	191.40	185.30	189.68	189.68	56,804
2023-07-03	193.83	194.57	187.30	191.03	191.03	22,418
2023-06-30	195.25	197.60	194.00	196.33	196.33	12,855

← NewerPage 14 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.