Bavarian Nordic A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-05 | 218.95 | 221.60 | 216.60 | 217.80 | 217.80 | 23,738 |
| 2023-01-04 | 223.55 | 225.40 | 217.80 | 220.30 | 220.30 | 25,816 |
| 2023-01-03 | 225.00 | 229.80 | 222.30 | 224.70 | 224.70 | 71,454 |
| 2022-12-30 | 213.70 | 216.90 | 213.70 | 216.60 | 216.60 | 17,193 |
| 2022-12-29 | 204.10 | 215.30 | 204.10 | 214.65 | 214.65 | 37,579 |
| 2022-12-28 | 205.50 | 205.50 | 202.65 | 202.65 | 202.65 | 27,050 |
| 2022-12-23 | 215.75 | 223.80 | 213.20 | 218.45 | 218.45 | 34,784 |
| 2022-12-22 | 211.45 | 213.90 | 206.90 | 207.25 | 207.25 | 74,896 |
| 2022-12-21 | 206.25 | 210.50 | 205.30 | 207.55 | 207.55 | 50,830 |
| 2022-12-20 | 205.40 | 205.80 | 199.15 | 205.70 | 205.70 | 33,537 |
| 2022-12-19 | 206.85 | 211.30 | 206.60 | 210.05 | 210.05 | 63,467 |
| 2022-12-16 | 217.60 | 217.60 | 208.10 | 211.15 | 211.15 | 20,439 |
| 2022-12-15 | 218.15 | 222.70 | 218.10 | 221.20 | 221.20 | 50,304 |
| 2022-12-14 | 219.45 | 220.64 | 216.20 | 219.85 | 219.85 | 24,836 |
| 2022-12-13 | 215.85 | 223.80 | 213.20 | 220.00 | 220.00 | 79,149 |
| 2022-12-12 | 218.45 | 219.90 | 215.50 | 218.15 | 218.15 | 66,805 |
| 2022-12-09 | 225.50 | 226.20 | 219.10 | 222.15 | 222.15 | 31,790 |
| 2022-12-08 | 221.30 | 225.20 | 219.20 | 224.10 | 224.10 | 12,250 |
| 2022-12-07 | 225.80 | 226.70 | 221.20 | 224.30 | 224.30 | 54,628 |
| 2022-12-06 | 232.70 | 233.00 | 227.01 | 229.20 | 229.20 | 5,663 |
| 2022-12-05 | 239.50 | 239.50 | 235.60 | 239.15 | 239.15 | 15,193 |
| 2022-12-02 | 240.10 | 243.70 | 237.40 | 239.75 | 239.75 | 29,940 |
| 2022-12-01 | 240.20 | 247.30 | 239.90 | 241.20 | 241.20 | 67,723 |
| 2022-11-30 | 237.70 | 242.50 | 237.00 | 237.70 | 237.70 | 20,142 |
| 2022-11-29 | 237.00 | 239.60 | 234.70 | 237.00 | 237.00 | 15,804 |
| 2022-11-28 | 232.80 | 238.40 | 230.10 | 237.10 | 237.10 | 11,469 |
| 2022-11-25 | 233.50 | 234.30 | 229.80 | 232.80 | 232.80 | 14,103 |
| 2022-11-24 | 234.75 | 238.70 | 233.70 | 238.25 | 238.25 | 5,185 |
| 2022-11-23 | 233.90 | 238.30 | 233.90 | 236.00 | 236.00 | 6,557 |
| 2022-11-22 | 244.40 | 244.88 | 227.90 | 232.40 | 232.40 | 92,775 |
| 2022-11-21 | 245.50 | 254.70 | 244.50 | 253.10 | 253.10 | 12,781 |
| 2022-11-18 | 262.45 | 264.00 | 244.20 | 247.15 | 247.15 | 160,651 |
| 2022-11-17 | 254.95 | 259.40 | 251.80 | 254.55 | 254.55 | 8,489 |
| 2022-11-16 | 263.50 | 263.50 | 254.15 | 254.15 | 254.15 | 20,874 |
| 2022-11-15 | 262.25 | 267.60 | 258.60 | 266.25 | 266.25 | 28,792 |
| 2022-11-14 | 254.53 | 264.20 | 254.53 | 262.75 | 262.75 | 34,255 |
| 2022-11-11 | 254.40 | 254.40 | 244.60 | 246.05 | 246.05 | 36,012 |
| 2022-11-10 | 249.50 | 258.30 | 243.40 | 252.40 | 252.40 | 90,461 |
| 2022-11-09 | 244.60 | 257.50 | 235.50 | 250.95 | 250.95 | 63,194 |
| 2022-11-08 | 231.55 | 239.80 | 228.40 | 238.25 | 238.25 | 22,407 |
| 2022-11-07 | 226.15 | 232.60 | 223.70 | 229.60 | 229.60 | 36,772 |
| 2022-11-04 | 235.55 | 237.10 | 225.20 | 228.50 | 228.50 | 8,714 |
| 2022-11-03 | 234.65 | 241.20 | 231.50 | 234.55 | 234.55 | 44,093 |
| 2022-11-02 | 246.10 | 246.10 | 234.45 | 234.45 | 234.45 | 18,372 |
| 2022-11-01 | 245.30 | 248.90 | 244.30 | 248.90 | 248.90 | 18,208 |
| 2022-10-31 | 236.60 | 241.00 | 236.10 | 236.30 | 236.30 | 18,662 |
| 2022-10-28 | 227.85 | 234.50 | 223.50 | 234.35 | 234.35 | 21,214 |
| 2022-10-27 | 235.20 | 235.20 | 230.80 | 232.10 | 232.10 | 14,818 |
| 2022-10-26 | 229.30 | 237.60 | 225.20 | 236.40 | 236.40 | 25,391 |
| 2022-10-25 | 225.20 | 229.50 | 224.50 | 228.50 | 228.50 | 77,396 |
| 2022-10-24 | 218.05 | 226.20 | 217.10 | 224.20 | 224.20 | 28,148 |
| 2022-10-21 | 210.90 | 217.62 | 210.90 | 216.20 | 216.20 | 33,135 |
| 2022-10-20 | 207.15 | 213.80 | 205.40 | 213.10 | 213.10 | 145,485 |
| 2022-10-19 | 227.60 | 227.60 | 211.00 | 213.30 | 213.30 | 82,379 |
| 2022-10-18 | 230.60 | 230.60 | 225.80 | 227.75 | 227.75 | 18,582 |
| 2022-10-17 | 217.30 | 232.70 | 217.30 | 228.10 | 228.10 | 30,626 |
| 2022-10-14 | 216.00 | 219.60 | 209.80 | 215.35 | 215.35 | 25,240 |
| 2022-10-13 | 214.65 | 214.65 | 204.20 | 211.55 | 211.55 | 53,980 |
| 2022-10-12 | 214.60 | 221.30 | 214.60 | 216.90 | 216.90 | 36,880 |
| 2022-10-11 | 213.50 | 219.40 | 211.30 | 216.40 | 216.40 | 58,542 |
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.