Bavarian Nordic A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 187.85 | 188.30 | 187.45 | 187.45 | 187.45 | 212 |
| 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 |
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.