Bavarian Nordic A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	196.13	198.05	193.05	195.35	195.35	7,212
2023-06-28	195.08	196.60	190.70	194.70	194.70	22,736
2023-06-27	197.50	197.50	192.50	195.53	195.53	25,505
2023-06-26	207.38	207.38	193.20	198.65	198.65	57,539
2023-06-23	205.90	208.70	205.00	205.60	205.60	12,833
2023-06-22	203.53	206.20	201.40	203.53	203.53	14,857
2023-06-21	205.40	207.20	202.60	205.40	205.40	34,687
2023-06-20	204.33	207.70	203.98	204.80	204.80	31,941
2023-06-19	210.45	210.82	202.00	204.63	204.63	22,886
2023-06-16	212.70	216.10	211.70	212.50	212.50	50,836
2023-06-15	216.40	217.00	212.12	213.20	213.20	14,398
2023-06-14	220.60	221.50	216.70	217.40	217.40	21,138
2023-06-13	217.70	221.90	217.30	220.70	220.70	20,381
2023-06-12	209.70	218.50	209.40	215.55	215.55	268,771
2023-06-09	207.55	211.30	207.25	207.25	207.25	97,158
2023-06-08	203.45	207.60	200.20	206.25	206.25	69,052
2023-06-07	200.53	205.30	199.45	203.35	203.35	150,533
2023-06-06	194.40	202.90	194.00	200.33	200.33	30,536
2023-06-05	194.15	194.15	194.15	194.15	194.15	0
2023-06-02	189.40	194.70	189.40	194.15	194.15	32,036
2023-06-01	189.08	193.35	187.20	188.95	188.95	38,839
2023-05-31	186.50	188.10	184.35	186.50	186.50	46,061
2023-05-30	191.18	193.25	186.60	188.80	188.80	30,714
2023-05-26	195.75	197.25	190.85	192.70	192.70	18,551
2023-05-25	199.43	202.00	196.10	196.40	196.40	8,453
2023-05-24	201.20	201.20	196.35	199.05	199.05	28,713
2023-05-23	208.10	208.60	204.60	204.83	204.83	40,239
2023-05-22	208.60	208.70	203.60	207.55	207.55	64,816
2023-05-19	206.55	206.55	206.55	206.55	206.55	0
2023-05-18	206.55	206.55	206.55	206.55	206.55	0
2023-05-17	212.80	214.00	204.60	206.55	206.55	88,670
2023-05-16	210.80	214.82	210.80	212.30	212.30	215,584
2023-05-15	211.01	211.01	206.10	208.50	208.50	34,968
2023-05-12	205.30	211.50	203.20	209.10	209.10	29,533
2023-05-11	204.70	210.30	204.70	209.60	209.60	36,949
2023-05-10	191.30	204.20	191.30	202.18	202.18	79,534
2023-05-09	194.10	195.75	186.50	188.90	188.90	152,781
2023-05-05	181.08	181.08	181.08	181.08	181.08	0
2023-05-04	175.28	182.95	174.40	181.08	181.08	26,613
2023-05-03	181.95	181.95	175.45	177.38	177.38	15,557
2023-05-02	186.30	188.00	184.40	186.30	186.30	31,171
2023-04-28	185.35	185.35	181.85	183.83	183.83	13,879
2023-04-27	184.05	186.25	184.05	185.38	185.38	13,675
2023-04-26	186.93	186.93	179.80	180.65	180.65	12,130
2023-04-25	186.85	189.40	185.25	188.95	188.95	10,585
2023-04-24	190.25	191.45	188.25	190.30	190.30	15,922
2023-04-21	186.50	190.75	185.20	189.03	189.03	11,966
2023-04-20	189.58	190.05	186.40	187.58	187.58	16,124
2023-04-19	186.35	191.80	183.30	189.53	189.53	89,020
2023-04-18	196.40	198.40	184.90	188.25	188.25	92,478
2023-04-17	201.68	202.00	195.15	195.53	195.53	15,800
2023-04-14	203.15	206.20	200.78	202.95	202.95	20,984
2023-04-13	200.80	204.10	198.55	200.30	200.30	20,208
2023-04-12	203.85	206.50	198.35	200.83	200.83	38,748
2023-04-11	197.05	205.30	197.05	205.30	205.30	46,446
2023-04-06	194.00	194.00	194.00	194.00	194.00	0
2023-04-05	194.30	195.25	193.15	194.00	194.00	29,176
2023-04-04	193.48	197.00	193.45	196.30	196.30	14,857
2023-04-03	198.00	198.00	192.20	192.65	192.65	33,277
2023-03-31	197.48	197.75	194.40	196.20	196.20	19,164

← NewerPage 15 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.