Bavarian Nordic A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-10 | 219.80 | 219.80 | 213.90 | 216.20 | 216.20 | 40,680 |
| 2022-10-07 | 225.60 | 227.20 | 222.35 | 222.35 | 222.35 | 9,738 |
| 2022-10-06 | 222.80 | 229.70 | 222.80 | 227.05 | 227.05 | 27,098 |
| 2022-10-05 | 229.90 | 230.20 | 216.90 | 217.40 | 217.40 | 38,854 |
| 2022-10-04 | 223.30 | 232.40 | 223.30 | 232.40 | 232.40 | 31,049 |
| 2022-10-03 | 221.00 | 224.60 | 214.50 | 217.80 | 217.80 | 53,464 |
| 2022-09-30 | 213.70 | 224.20 | 212.38 | 224.20 | 224.20 | 18,925 |
| 2022-09-29 | 228.80 | 228.80 | 212.30 | 212.30 | 212.30 | 22,078 |
| 2022-09-28 | 225.60 | 230.80 | 223.30 | 228.60 | 228.60 | 19,634 |
| 2022-09-27 | 227.25 | 231.30 | 226.50 | 228.50 | 228.50 | 45,334 |
| 2022-09-26 | 219.00 | 228.00 | 219.00 | 228.00 | 228.00 | 34,124 |
| 2022-09-23 | 221.80 | 222.60 | 214.30 | 221.10 | 221.10 | 24,022 |
| 2022-09-22 | 238.55 | 238.70 | 222.00 | 224.40 | 224.40 | 38,056 |
| 2022-09-21 | 238.45 | 247.50 | 235.80 | 245.70 | 245.70 | 22,412 |
| 2022-09-20 | 242.65 | 247.30 | 232.20 | 235.35 | 235.35 | 113,358 |
| 2022-09-16 | 229.10 | 229.30 | 221.50 | 222.35 | 222.35 | 75,741 |
| 2022-09-15 | 235.55 | 238.40 | 233.89 | 235.55 | 235.55 | 63,546 |
| 2022-09-14 | 231.45 | 239.70 | 230.90 | 237.60 | 237.60 | 99,594 |
| 2022-09-13 | 244.30 | 248.50 | 235.96 | 237.10 | 237.10 | 24,272 |
| 2022-09-12 | 252.00 | 253.50 | 245.70 | 247.75 | 247.75 | 77,018 |
| 2022-09-09 | 250.65 | 255.40 | 249.40 | 250.15 | 250.15 | 11,920 |
| 2022-09-08 | 256.50 | 257.20 | 239.90 | 248.90 | 248.90 | 50,731 |
| 2022-09-07 | 247.35 | 257.30 | 243.50 | 254.65 | 254.65 | 32,176 |
| 2022-09-06 | 247.65 | 251.30 | 241.10 | 243.75 | 243.75 | 48,777 |
| 2022-09-05 | 246.75 | 250.20 | 241.00 | 250.15 | 250.15 | 48,273 |
| 2022-09-02 | 259.25 | 261.60 | 251.30 | 254.95 | 254.95 | 51,855 |
| 2022-09-01 | 274.05 | 274.10 | 253.60 | 254.65 | 254.65 | 81,574 |
| 2022-08-31 | 280.00 | 285.10 | 273.80 | 283.25 | 283.25 | 53,689 |
| 2022-08-30 | 287.05 | 293.90 | 276.90 | 276.90 | 276.90 | 49,079 |
| 2022-08-26 | 348.20 | 351.90 | 316.70 | 317.40 | 317.40 | 208,304 |
| 2022-08-25 | 366.75 | 374.40 | 358.40 | 360.10 | 360.10 | 57,606 |
| 2022-08-24 | 339.05 | 365.40 | 335.00 | 361.30 | 361.30 | 171,842 |
| 2022-08-23 | 346.65 | 353.20 | 341.30 | 346.15 | 346.15 | 49,910 |
| 2022-08-22 | 357.40 | 361.70 | 345.80 | 350.25 | 350.25 | 88,007 |
| 2022-08-19 | 373.10 | 377.50 | 353.70 | 365.60 | 365.60 | 72,319 |
| 2022-08-18 | 354.35 | 363.50 | 354.10 | 355.35 | 355.35 | 93,332 |
| 2022-08-17 | 356.10 | 368.90 | 345.40 | 356.00 | 356.00 | 110,116 |
| 2022-08-16 | 348.50 | 368.40 | 348.50 | 358.35 | 358.35 | 63,930 |
| 2022-08-15 | 332.80 | 343.40 | 332.80 | 338.15 | 338.15 | 31,446 |
| 2022-08-12 | 345.70 | 345.70 | 330.38 | 331.55 | 331.55 | 21,890 |
| 2022-08-11 | 335.80 | 354.45 | 335.80 | 354.45 | 354.45 | 201,436 |
| 2022-08-10 | 326.65 | 338.50 | 325.20 | 331.85 | 331.85 | 97,057 |
| 2022-08-09 | 355.35 | 362.60 | 331.20 | 331.85 | 331.85 | 361,436 |
| 2022-08-08 | 392.30 | 392.66 | 361.20 | 361.80 | 361.80 | 137,075 |
| 2022-08-05 | 407.15 | 410.70 | 386.80 | 394.15 | 394.15 | 293,762 |
| 2022-08-04 | 398.75 | 403.30 | 387.60 | 397.70 | 397.70 | 123,845 |
| 2022-08-03 | 387.05 | 407.40 | 386.00 | 404.00 | 404.00 | 190,706 |
| 2022-08-02 | 388.90 | 394.80 | 372.40 | 388.80 | 388.80 | 194,883 |
| 2022-08-01 | 364.30 | 398.50 | 362.00 | 393.40 | 393.40 | 151,429 |
| 2022-07-29 | 367.45 | 370.00 | 357.50 | 361.30 | 361.30 | 95,790 |
| 2022-07-28 | 364.70 | 370.90 | 356.80 | 364.80 | 364.80 | 186,452 |
| 2022-07-27 | 351.60 | 368.90 | 351.60 | 360.60 | 360.60 | 104,991 |
| 2022-07-26 | 353.50 | 358.85 | 331.80 | 358.85 | 358.85 | 219,364 |
| 2022-07-25 | 360.70 | 362.90 | 340.90 | 352.50 | 352.50 | 326,417 |
| 2022-07-22 | 321.70 | 334.80 | 318.40 | 330.85 | 330.85 | 95,266 |
| 2022-07-21 | 306.75 | 324.60 | 305.93 | 315.85 | 315.85 | 361,212 |
| 2022-07-20 | 277.40 | 305.00 | 277.40 | 303.25 | 303.25 | 205,055 |
| 2022-07-19 | 258.35 | 270.90 | 254.10 | 270.25 | 270.25 | 224,675 |
| 2022-07-18 | 242.80 | 255.78 | 242.80 | 253.00 | 253.00 | 222,274 |
| 2022-07-15 | 232.90 | 234.50 | 230.30 | 232.90 | 232.90 | 11,478 |
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.