Bavarian Nordic A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-14 | 232.10 | 234.80 | 228.90 | 234.05 | 234.05 | 52,405 |
| 2022-07-13 | 229.40 | 232.50 | 222.80 | 231.75 | 231.75 | 98,799 |
| 2022-07-12 | 238.45 | 238.50 | 229.50 | 231.35 | 231.35 | 80,383 |
| 2022-07-11 | 235.55 | 246.30 | 235.40 | 238.65 | 238.65 | 50,375 |
| 2022-07-08 | 233.30 | 240.30 | 232.80 | 239.65 | 239.65 | 32,121 |
| 2022-07-07 | 236.20 | 238.40 | 229.60 | 232.50 | 232.50 | 63,942 |
| 2022-07-06 | 241.70 | 244.70 | 235.70 | 236.60 | 236.60 | 41,948 |
| 2022-07-05 | 242.75 | 244.90 | 233.80 | 239.35 | 239.35 | 50,879 |
| 2022-07-04 | 246.45 | 247.80 | 241.30 | 241.80 | 241.80 | 123,744 |
| 2022-07-01 | 233.40 | 244.70 | 232.20 | 244.70 | 244.70 | 53,005 |
| 2022-06-30 | 230.35 | 242.90 | 227.20 | 236.50 | 236.50 | 133,302 |
| 2022-06-29 | 225.10 | 232.30 | 225.10 | 232.00 | 232.00 | 33,575 |
| 2022-06-28 | 229.00 | 229.00 | 221.10 | 222.25 | 222.25 | 25,316 |
| 2022-06-27 | 235.35 | 240.80 | 221.20 | 222.75 | 222.75 | 250,363 |
| 2022-06-24 | 240.70 | 246.40 | 236.40 | 243.85 | 243.85 | 70,887 |
| 2022-06-23 | 237.80 | 239.40 | 231.60 | 237.60 | 237.60 | 55,285 |
| 2022-06-22 | 232.40 | 241.00 | 227.20 | 238.05 | 238.05 | 170,741 |
| 2022-06-21 | 224.00 | 232.72 | 220.90 | 231.75 | 231.75 | 90,926 |
| 2022-06-20 | 212.80 | 224.20 | 208.00 | 221.30 | 221.30 | 96,676 |
| 2022-06-17 | 192.30 | 212.79 | 192.30 | 210.25 | 210.25 | 81,417 |
| 2022-06-16 | 202.45 | 205.90 | 190.30 | 192.65 | 192.65 | 186,131 |
| 2022-06-15 | 203.35 | 203.70 | 197.55 | 202.55 | 202.55 | 78,929 |
| 2022-06-14 | 197.60 | 203.40 | 187.55 | 199.25 | 199.25 | 239,077 |
| 2022-06-13 | 195.43 | 201.20 | 191.80 | 197.98 | 197.98 | 195,963 |
| 2022-06-10 | 206.45 | 206.90 | 193.25 | 195.85 | 195.85 | 216,335 |
| 2022-06-09 | 201.88 | 212.20 | 199.05 | 210.35 | 210.35 | 225,739 |
| 2022-06-08 | 203.65 | 205.30 | 201.10 | 202.75 | 202.75 | 111,623 |
| 2022-06-07 | 203.15 | 207.50 | 198.40 | 201.70 | 201.70 | 252,913 |
| 2022-06-06 | 195.75 | 195.75 | 195.75 | 195.75 | 195.75 | 0 |
| 2022-06-01 | 204.60 | 206.50 | 193.09 | 195.75 | 195.75 | 192,827 |
| 2022-05-31 | 225.70 | 226.55 | 205.40 | 208.20 | 208.20 | 360,330 |
| 2022-05-30 | 221.30 | 221.40 | 207.20 | 214.75 | 214.75 | 224,326 |
| 2022-05-27 | 205.08 | 205.08 | 205.08 | 205.08 | 205.08 | 0 |
| 2022-05-26 | 205.08 | 205.08 | 205.08 | 205.08 | 205.08 | 0 |
| 2022-05-25 | 178.05 | 207.80 | 177.25 | 205.08 | 205.08 | 310,085 |
| 2022-05-24 | 213.10 | 216.80 | 167.59 | 173.18 | 173.18 | 354,697 |
| 2022-05-23 | 240.80 | 247.90 | 204.30 | 221.80 | 221.80 | 369,613 |
| 2022-05-20 | 200.50 | 229.00 | 200.50 | 216.40 | 216.40 | 495,979 |
| 2022-05-19 | 141.35 | 185.75 | 141.35 | 180.00 | 180.00 | 279,764 |
| 2022-05-18 | 139.28 | 145.00 | 138.30 | 138.90 | 138.90 | 166,505 |
| 2022-05-17 | 131.68 | 136.75 | 130.40 | 136.75 | 136.75 | 75,395 |
| 2022-05-16 | 135.68 | 135.85 | 127.35 | 131.13 | 131.13 | 133,882 |
| 2022-05-13 | 131.13 | 131.13 | 131.13 | 131.13 | 131.13 | 0 |
| 2022-05-12 | 127.78 | 132.99 | 124.50 | 131.13 | 131.13 | 64,991 |
| 2022-05-11 | 129.48 | 133.65 | 127.20 | 130.25 | 130.25 | 132,756 |
| 2022-05-10 | 120.04 | 130.25 | 120.04 | 128.15 | 128.15 | 150,937 |
| 2022-05-09 | 129.00 | 129.00 | 115.80 | 116.70 | 116.70 | 194,481 |
| 2022-05-06 | 136.15 | 136.15 | 131.30 | 132.10 | 132.10 | 112,335 |
| 2022-05-05 | 135.95 | 143.40 | 135.95 | 138.15 | 138.15 | 114,182 |
| 2022-05-04 | 137.18 | 137.80 | 134.00 | 134.20 | 134.20 | 38,562 |
| 2022-05-03 | 136.30 | 138.30 | 135.05 | 136.05 | 136.05 | 83,386 |
| 2022-04-29 | 134.00 | 139.35 | 134.00 | 136.55 | 136.55 | 126,745 |
| 2022-04-28 | 137.20 | 137.20 | 131.30 | 131.63 | 131.63 | 68,489 |
| 2022-04-27 | 137.93 | 140.70 | 136.90 | 138.05 | 138.05 | 145,256 |
| 2022-04-26 | 147.35 | 147.35 | 139.90 | 140.60 | 140.60 | 47,009 |
| 2022-04-25 | 149.65 | 149.65 | 142.75 | 147.88 | 147.88 | 55,555 |
| 2022-04-22 | 152.10 | 153.75 | 150.05 | 151.78 | 151.78 | 73,565 |
| 2022-04-21 | 152.30 | 156.10 | 150.90 | 155.38 | 155.38 | 36,706 |
| 2022-04-20 | 157.28 | 159.00 | 151.93 | 151.93 | 151.93 | 56,547 |
| 2022-04-19 | 156.80 | 156.80 | 151.45 | 154.75 | 154.75 | 53,070 |
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.