Bavarian Nordic A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 175.25 | 175.65 | 174.00 | 175.10 | 175.10 | 4,111 |
| 2026-07-24 | 175.85 | 175.90 | 174.30 | 175.85 | 175.85 | 18,078 |
| 2026-07-23 | 178.90 | 178.90 | 175.85 | 175.85 | 175.85 | 7,767 |
| 2026-07-22 | 180.70 | 180.70 | 178.65 | 180.70 | 180.70 | 1,144 |
| 2026-07-21 | 181.70 | 181.90 | 179.75 | 181.00 | 181.00 | 5,965 |
| 2026-07-20 | 184.50 | 184.50 | 181.80 | 183.00 | 183.00 | 23,696 |
| 2026-07-17 | 184.70 | 185.10 | 183.30 | 184.70 | 184.70 | 29,015 |
| 2026-07-16 | 185.20 | 187.50 | 185.20 | 185.70 | 185.70 | 12,901 |
| 2026-07-15 | 184.10 | 184.20 | 180.70 | 183.85 | 183.85 | 4,220 |
| 2026-07-14 | 182.85 | 184.95 | 181.90 | 181.90 | 181.90 | 10,963 |
| 2026-07-13 | 183.25 | 185.20 | 181.70 | 184.60 | 184.60 | 11,236 |
| 2026-07-10 | 184.00 | 186.25 | 183.10 | 184.00 | 184.00 | 2,542 |
| 2026-07-09 | 190.75 | 191.20 | 181.60 | 184.10 | 184.10 | 2,699 |
| 2026-07-08 | 187.75 | 188.10 | 185.90 | 187.75 | 187.75 | 3,182 |
| 2026-07-07 | 190.65 | 192.30 | 186.80 | 188.40 | 188.40 | 9,180 |
| 2026-07-06 | 190.95 | 191.90 | 189.70 | 190.30 | 190.30 | 1,690 |
| 2026-07-03 | 190.55 | 190.90 | 189.50 | 190.35 | 190.35 | 11,727 |
| 2026-07-02 | 187.90 | 190.60 | 187.90 | 188.40 | 188.40 | 7,506 |
| 2026-07-01 | 182.35 | 185.65 | 181.30 | 185.00 | 185.00 | 16,952 |
| 2026-06-30 | 180.60 | 183.40 | 180.40 | 182.70 | 182.70 | 13,779 |
| 2026-06-29 | 179.45 | 181.20 | 179.30 | 180.00 | 180.00 | 13,000 |
| 2026-06-26 | 177.30 | 179.00 | 174.60 | 177.30 | 177.30 | 4,258 |
| 2026-06-25 | 178.60 | 178.60 | 177.20 | 177.70 | 177.70 | 1,537 |
| 2026-06-24 | 176.30 | 178.60 | 175.50 | 176.30 | 176.30 | 10,378 |
| 2026-06-23 | 173.00 | 177.10 | 171.60 | 177.10 | 177.10 | 17,911 |
| 2026-06-22 | 176.30 | 176.30 | 171.90 | 172.50 | 172.50 | 18,886 |
| 2026-06-19 | 179.85 | 181.45 | 175.50 | 179.85 | 179.85 | 7,087 |
| 2026-06-18 | 181.00 | 181.50 | 179.50 | 181.30 | 181.30 | 424 |
| 2026-06-17 | 180.90 | 181.20 | 179.35 | 179.35 | 179.35 | 9,533 |
| 2026-06-16 | 182.55 | 184.05 | 179.50 | 179.70 | 179.70 | 19,814 |
| 2026-06-15 | 183.55 | 183.55 | 181.70 | 182.50 | 182.50 | 13,067 |
| 2026-06-12 | 183.30 | 185.30 | 183.30 | 184.30 | 184.30 | 2,190 |
| 2026-06-11 | 181.60 | 184.30 | 181.50 | 182.05 | 182.05 | 2,953 |
| 2026-06-10 | 182.35 | 182.50 | 179.45 | 181.70 | 181.70 | 6,307 |
| 2026-06-09 | 176.80 | 183.60 | 176.60 | 182.30 | 182.30 | 32,823 |
| 2026-06-08 | 181.10 | 181.10 | 178.00 | 178.10 | 178.10 | 24,277 |
| 2026-06-05 | 182.45 | 182.45 | 182.45 | 182.45 | 182.45 | 0 |
| 2026-06-04 | 181.10 | 183.60 | 180.20 | 182.45 | 182.45 | 27,798 |
| 2026-06-03 | 181.50 | 181.60 | 179.40 | 181.50 | 181.50 | 12,506 |
| 2026-06-02 | 183.65 | 185.00 | 182.55 | 183.65 | 183.65 | 1,362 |
| 2026-06-01 | 186.30 | 186.30 | 183.30 | 183.85 | 183.85 | 8,535 |
| 2026-05-29 | 188.10 | 188.30 | 186.40 | 187.65 | 187.65 | 18,811 |
| 2026-05-28 | 189.60 | 190.30 | 185.40 | 186.55 | 186.55 | 24,377 |
| 2026-05-27 | 191.55 | 193.10 | 190.90 | 191.75 | 191.75 | 7,804 |
| 2026-05-26 | 196.30 | 196.30 | 189.80 | 192.10 | 192.10 | 10,229 |
| 2026-05-22 | 197.70 | 199.45 | 197.00 | 199.25 | 199.25 | 15,651 |
| 2026-05-21 | 198.10 | 199.20 | 196.25 | 198.25 | 198.25 | 12,748 |
| 2026-05-20 | 194.75 | 198.10 | 193.35 | 198.10 | 198.10 | 14,512 |
| 2026-05-19 | 194.10 | 197.80 | 194.10 | 195.70 | 195.70 | 30,803 |
| 2026-05-18 | 189.40 | 198.50 | 187.60 | 192.80 | 192.80 | 22,136 |
| 2026-05-15 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 0 |
| 2026-05-14 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 0 |
| 2026-05-13 | 189.70 | 194.00 | 185.70 | 188.00 | 188.00 | 211,943 |
| 2026-05-12 | 202.35 | 202.80 | 197.45 | 198.90 | 198.90 | 26,304 |
| 2026-05-11 | 191.30 | 197.40 | 191.30 | 195.15 | 195.15 | 29,833 |
| 2026-05-08 | 187.55 | 189.60 | 187.25 | 189.60 | 189.60 | 6,556 |
| 2026-05-07 | 189.00 | 190.45 | 189.00 | 190.35 | 190.35 | 33,218 |
| 2026-05-06 | 190.25 | 190.50 | 185.80 | 187.15 | 187.15 | 4,233 |
| 2026-05-05 | 189.20 | 190.45 | 188.80 | 189.50 | 189.50 | 163,833 |
| 2026-05-01 | 187.85 | 188.30 | 187.45 | 187.45 | 187.45 | 212 |
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.