Bavarian Nordic A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	199.83	200.80	195.30	196.73	196.73	157,020
2023-03-29	185.78	198.10	183.50	197.08	197.08	32,608
2023-03-28	188.60	188.85	183.95	186.20	186.20	71,262
2023-03-27	185.45	191.20	185.45	186.40	186.40	21,691
2023-03-24	180.85	182.52	178.55	180.85	180.85	22,120
2023-03-23	180.10	181.55	178.95	179.48	179.48	23,092
2023-03-22	183.75	183.75	180.15	181.58	181.58	10,644
2023-03-21	180.70	183.60	179.30	183.33	183.33	12,885
2023-03-20	176.10	180.40	171.45	180.40	180.40	141,756
2023-03-17	182.10	183.80	176.95	179.13	179.13	23,493
2023-03-16	184.15	184.15	178.90	181.68	181.68	26,129
2023-03-15	186.40	193.05	182.20	186.40	186.40	178,357
2023-03-14	189.58	195.00	187.25	192.10	192.10	132,717
2023-03-13	196.40	197.85	185.15	190.55	190.55	194,065
2023-03-10	199.51	199.51	194.05	197.38	197.38	41,797
2023-03-09	208.30	208.80	203.80	205.08	205.08	68,631
2023-03-08	210.65	212.10	206.60	207.35	207.35	62,356
2023-03-07	214.85	216.40	211.10	211.75	211.75	391,492
2023-03-06	217.20	219.80	214.70	217.70	217.70	69,023
2023-03-03	218.05	218.20	213.20	214.55	214.55	58,705
2023-03-02	216.00	222.80	216.00	216.80	216.80	81,021
2023-03-01	217.20	217.80	213.90	214.05	214.05	405,662
2023-02-28	221.20	223.10	217.00	217.80	217.80	55,364
2023-02-27	223.75	224.30	221.70	223.75	223.75	40,989
2023-02-24	223.45	225.09	220.70	223.45	223.45	37,239
2023-02-23	224.10	224.10	216.30	222.45	222.45	61,060
2023-02-22	232.90	232.90	219.70	222.65	222.65	47,895
2023-02-21	236.90	238.90	231.52	233.30	233.30	227,707
2023-02-20	242.25	248.40	242.09	245.80	245.80	18,978
2023-02-17	236.60	240.80	234.90	240.00	240.00	66,885
2023-02-16	229.20	239.40	228.60	236.50	236.50	51,831
2023-02-15	230.75	243.30	219.00	225.40	225.40	76,218
2023-02-14	227.25	229.90	223.70	227.05	227.05	68,286
2023-02-13	227.35	227.55	224.30	227.55	227.55	40,625
2023-02-10	227.40	227.40	223.70	225.20	225.20	3,039
2023-02-09	231.90	231.90	227.19	231.85	231.85	18,023
2023-02-08	232.00	234.40	231.10	233.00	233.00	18,845
2023-02-07	232.00	232.70	229.90	232.00	232.00	72,763
2023-02-06	227.25	230.70	224.60	230.45	230.45	17,837
2023-02-03	225.70	230.40	224.60	229.00	229.00	13,744
2023-02-02	217.30	226.90	217.30	224.30	224.30	45,878
2023-02-01	218.00	218.00	210.60	215.15	215.15	26,738
2023-01-31	217.30	219.60	214.00	215.65	215.65	84,616
2023-01-30	235.90	235.90	220.20	222.45	222.45	39,413
2023-01-27	239.15	239.30	235.70	236.80	236.80	19,013
2023-01-26	237.30	242.70	237.30	241.60	241.60	65,413
2023-01-25	240.50	240.50	231.80	235.05	235.05	27,506
2023-01-24	242.15	247.10	239.80	241.90	241.90	29,629
2023-01-23	238.10	242.80	238.10	240.10	240.10	31,063
2023-01-20	241.60	241.60	234.40	237.70	237.70	24,795
2023-01-19	249.30	251.50	243.70	245.60	245.60	31,450
2023-01-18	254.75	255.50	252.10	254.25	254.25	30,412
2023-01-17	245.80	256.00	245.20	252.90	252.90	120,633
2023-01-16	232.60	247.70	232.60	243.75	243.75	85,773
2023-01-13	228.30	232.30	228.30	231.05	231.05	25,657
2023-01-12	233.40	233.40	224.50	224.60	224.60	21,809
2023-01-11	233.70	240.60	233.70	236.20	236.20	23,753
2023-01-10	231.65	233.00	226.90	231.35	231.35	25,170
2023-01-09	232.40	235.15	229.50	235.15	235.15	52,454
2023-01-06	220.10	230.10	218.50	226.25	226.25	40,608

← NewerPage 16 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.