Bavarian Nordic A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	216.00	216.60	207.80	209.70	209.70	10,255
2022-01-20	217.30	219.90	213.80	218.65	218.65	40,141
2022-01-19	211.65	218.25	209.50	218.25	218.25	48,658
2022-01-18	221.50	221.50	214.70	217.70	217.70	9,487
2022-01-17	221.80	225.70	219.50	222.95	222.95	12,230
2022-01-14	221.30	225.10	219.70	223.15	223.15	12,266
2022-01-13	233.70	233.70	224.10	225.20	225.20	63,165
2022-01-12	238.10	238.10	234.50	236.70	236.70	22,956
2022-01-11	236.00	240.30	234.30	235.85	235.85	10,846
2022-01-10	244.40	244.80	232.40	233.70	233.70	22,620
2022-01-07	246.05	248.10	243.30	243.45	243.45	15,335
2022-01-06	250.10	250.10	243.10	244.00	244.00	26,366
2022-01-05	255.65	259.10	252.60	254.35	254.35	15,810
2022-01-04	268.80	268.80	254.80	258.45	258.45	123,964
2021-12-31	267.75	267.75	267.75	267.75	267.75	0
2021-12-30	266.45	271.20	266.00	267.75	267.75	9,081
2021-12-29	272.90	273.50	265.80	268.90	268.90	33,764
2021-12-24	266.65	266.65	266.65	266.65	266.65	0
2021-12-23	269.40	276.70	265.80	266.65	266.65	15,145
2021-12-22	256.70	266.00	255.80	264.00	264.00	8,065
2021-12-21	263.75	264.90	253.70	253.90	253.90	41,023
2021-12-20	257.50	263.30	253.70	261.80	261.80	13,408
2021-12-17	259.65	259.70	253.00	256.20	256.20	140,693
2021-12-16	263.55	265.10	258.00	258.55	258.55	24,023
2021-12-15	252.50	256.70	249.80	253.30	253.30	32,317
2021-12-14	264.30	268.77	250.70	253.40	253.40	37,214
2021-12-13	271.22	271.22	263.59	264.70	264.70	22,822
2021-12-10	278.75	279.02	271.43	273.80	273.80	59,339
2021-12-09	280.60	284.90	278.90	281.50	281.50	35,905
2021-12-08	284.80	291.00	278.30	279.05	279.05	71,920
2021-12-07	272.20	284.90	271.00	280.40	280.40	14,780
2021-12-06	319.30	319.30	278.60	280.80	280.80	74,379
2021-12-03	301.40	301.40	301.40	301.40	301.40	7,790
2021-12-02	327.15	331.40	311.90	313.90	313.90	17,402
2021-12-01	325.10	328.10	318.90	325.60	325.60	8,484
2021-11-30	324.40	327.30	316.10	321.70	321.70	18,844
2021-11-29	315.35	322.10	314.20	318.85	318.85	15,064
2021-11-26	303.55	313.80	298.90	311.85	311.85	18,385
2021-11-25	296.80	304.80	296.80	300.50	300.50	7,027
2021-11-24	291.45	296.00	289.70	291.65	291.65	8,213
2021-11-23	299.10	299.10	291.80	295.45	295.45	39,314
2021-11-22	306.60	306.60	300.20	302.75	302.75	10,136
2021-11-19	304.40	310.60	301.40	306.55	306.55	23,984
2021-11-18	301.20	305.00	300.90	302.35	302.35	9,711
2021-11-17	309.10	309.10	300.00	301.10	301.10	17,050
2021-11-16	308.40	315.00	306.10	314.65	314.65	15,728
2021-11-15	300.10	309.80	299.80	309.10	309.10	43,103
2021-11-12	300.20	305.70	293.00	295.85	295.85	99,220
2021-11-11	307.25	312.40	305.60	310.65	310.65	4,538
2021-11-10	304.10	308.20	299.40	304.40	304.40	30,461
2021-11-09	298.65	307.90	298.60	303.75	303.75	28,652
2021-11-08	291.35	304.30	289.00	298.85	298.85	14,386
2021-11-05	308.10	308.10	290.60	290.85	290.85	43,108
2021-11-04	318.60	318.60	309.70	310.45	310.45	5,905
2021-11-03	317.40	320.10	313.60	317.20	317.20	16,465
2021-11-02	321.70	332.00	313.50	313.90	313.90	82,519
2021-11-01	309.00	311.30	307.40	309.70	309.70	6,700
2021-10-29	303.75	310.90	301.70	309.70	309.70	13,484
2021-10-28	301.10	304.40	300.10	301.10	301.10	22,163
2021-10-27	306.00	306.00	301.00	302.65	302.65	30,997

← NewerPage 21 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.