Bavarian Nordic A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	183.55	187.20	183.10	184.80	184.80	5,786
2026-04-29	186.00	186.00	182.90	184.10	184.10	4,479
2026-04-28	186.05	186.20	185.20	185.40	185.40	1,233
2026-04-27	186.35	186.60	184.70	186.10	186.10	6,639
2026-04-24	187.15	187.35	186.15	186.15	186.15	5,841
2026-04-23	191.55	191.70	187.30	188.90	188.90	9,779
2026-04-22	193.70	194.05	191.80	194.05	194.05	5,609
2026-04-21	195.60	197.00	192.50	192.90	192.90	3,085
2026-04-20	198.50	198.60	196.90	197.00	197.00	5,544
2026-04-17	200.00	201.90	200.00	200.05	200.05	1,927
2026-04-16	200.60	200.60	198.50	199.25	199.25	2,862
2026-04-15	200.40	202.00	200.40	201.40	201.40	13,588
2026-04-14	198.90	200.40	197.90	200.00	200.00	25,490
2026-04-13	196.50	198.40	196.00	198.40	198.40	442
2026-04-10	196.20	199.30	196.20	199.30	199.30	111,160
2026-04-09	195.60	195.60	190.30	193.40	193.40	7,413
2026-04-08	198.45	199.40	196.40	198.45	198.45	179,734
2026-04-07	197.30	198.10	193.80	197.00	197.00	38,399
2026-04-02	197.38	197.38	197.38	197.38	197.38	0
2026-04-01	197.38	197.85	195.00	197.38	197.38	63,695
2026-03-31	194.60	194.95	192.40	194.60	194.60	70,624
2026-03-30	189.58	192.75	189.48	192.40	192.40	37,634
2026-03-27	192.20	192.20	188.80	189.53	189.53	16,036
2026-03-26	188.50	192.10	188.40	191.43	191.43	2,744
2026-03-25	189.43	190.95	188.70	189.43	189.43	11,834
2026-03-24	188.40	189.25	187.73	188.55	188.55	11,727
2026-03-23	185.03	191.53	182.65	187.95	187.95	18,691
2026-03-20	189.93	190.08	185.00	189.43	189.43	71,927
2026-03-19	230.25	230.25	183.70	230.25	230.25	38,621
2026-03-18	230.25	230.25	185.60	230.25	230.25	32,886
2026-03-17	183.00	185.70	180.20	184.85	184.85	14,477
2026-03-16	179.00	182.35	178.00	182.35	182.35	53,020
2026-03-13	230.25	230.25	176.10	230.25	230.25	71,403
2026-03-12	230.25	230.25	176.40	230.25	230.25	23,075
2026-03-11	230.25	230.25	182.35	230.25	230.25	14,122
2026-03-10	184.10	187.55	184.10	185.15	185.15	31,715
2026-03-09	180.23	183.40	177.75	183.40	183.40	31,903
2026-03-06	230.25	230.25	182.28	230.25	230.25	22,630
2026-03-05	230.25	230.25	185.90	230.25	230.25	34,234
2026-03-04	230.25	230.25	183.90	230.25	230.25	71,760
2026-03-03	189.85	189.85	184.45	185.00	185.00	26,333
2026-03-02	194.30	194.40	191.00	192.10	192.10	17,334
2026-02-27	230.25	230.25	196.45	230.25	230.25	13,075
2026-02-26	230.25	230.25	194.63	230.25	230.25	10,738
2026-02-25	230.25	230.25	195.15	230.25	230.25	11,445
2026-02-24	193.30	197.50	191.95	196.75	196.75	17,886
2026-02-23	196.55	196.55	192.48	194.75	194.75	2,423
2026-02-20	230.25	230.25	194.05	230.25	230.25	16,418
2026-02-19	230.25	230.25	195.05	230.25	230.25	11,067
2026-02-18	230.25	230.25	193.55	230.25	230.25	43,659
2026-02-17	189.20	194.00	189.20	193.50	193.50	40,856
2026-02-16	189.65	190.00	188.55	189.40	189.40	1,163
2026-02-13	230.25	230.25	189.95	230.25	230.25	16,974
2026-02-12	230.25	230.25	188.75	230.25	230.25	70,400
2026-02-11	230.25	230.25	186.10	230.25	230.25	10,685
2026-02-10	192.60	195.40	192.60	195.35	195.35	16,476
2026-02-09	194.50	196.10	192.25	192.25	192.25	46,201
2026-02-06	230.25	230.25	192.00	230.25	230.25	61,119
2026-02-05	230.25	230.25	194.65	230.25	230.25	5,913
2026-02-04	230.25	230.25	193.25	230.25	230.25	21,782

← NewerPage 3 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.