Bavarian Nordic A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 230.25 | 230.25 | 193.25 | 230.25 | 230.25 | 21,782 |
| 2026-02-03 | 193.78 | 198.03 | 193.78 | 197.75 | 197.75 | 67,295 |
| 2026-02-02 | 190.85 | 191.75 | 190.33 | 191.55 | 191.55 | 9,161 |
| 2026-01-30 | 230.25 | 230.25 | 190.80 | 230.25 | 230.25 | 11,304 |
| 2026-01-29 | 230.25 | 230.25 | 190.55 | 230.25 | 230.25 | 4,554 |
| 2026-01-28 | 230.25 | 230.25 | 194.10 | 230.25 | 230.25 | 21,085 |
| 2026-01-27 | 198.40 | 199.00 | 197.90 | 198.75 | 198.75 | 17,809 |
| 2026-01-26 | 196.85 | 199.28 | 196.85 | 198.20 | 198.20 | 18,038 |
| 2026-01-23 | 230.25 | 230.25 | 198.55 | 230.25 | 230.25 | 36,312 |
| 2026-01-22 | 230.25 | 230.25 | 198.40 | 230.25 | 230.25 | 48,374 |
| 2026-01-21 | 230.25 | 230.25 | 194.95 | 230.25 | 230.25 | 35,593 |
| 2026-01-20 | 191.35 | 195.65 | 190.50 | 195.65 | 195.65 | 35,931 |
| 2026-01-19 | 195.25 | 195.90 | 192.35 | 192.55 | 192.55 | 32,495 |
| 2026-01-16 | 230.25 | 230.25 | 198.05 | 230.25 | 230.25 | 4,695 |
| 2026-01-15 | 230.25 | 230.25 | 197.75 | 230.25 | 230.25 | 24,363 |
| 2026-01-14 | 230.25 | 230.25 | 199.20 | 230.25 | 230.25 | 17,599 |
| 2026-01-13 | 198.65 | 199.50 | 198.05 | 198.85 | 198.85 | 19,705 |
| 2026-01-12 | 198.50 | 200.40 | 197.85 | 198.55 | 198.55 | 27,120 |
| 2026-01-09 | 230.25 | 230.25 | 198.60 | 230.25 | 230.25 | 9,102 |
| 2026-01-08 | 230.25 | 230.25 | 198.10 | 230.25 | 230.25 | 31,507 |
| 2026-01-07 | 230.25 | 230.25 | 196.45 | 230.25 | 230.25 | 19,969 |
| 2026-01-06 | 193.15 | 197.95 | 193.15 | 197.55 | 197.55 | 53,026 |
| 2026-01-05 | 193.00 | 194.35 | 191.95 | 191.95 | 191.95 | 36,398 |
| 2026-01-02 | 230.25 | 230.25 | 190.75 | 230.25 | 230.25 | 7,243 |
| 2025-12-31 | 230.25 | 230.25 | 230.25 | 230.25 | 230.25 | 0 |
| 2025-12-30 | 230.25 | 230.25 | 189.35 | 230.25 | 230.25 | 11,091 |
| 2025-12-29 | 230.25 | 230.25 | 189.45 | 230.25 | 230.25 | 3,917 |
| 2025-12-24 | 230.25 | 230.25 | 230.25 | 230.25 | 230.25 | 0 |
| 2025-12-23 | 189.50 | 190.33 | 188.30 | 188.70 | 188.70 | 2,209 |
| 2025-12-22 | 189.70 | 190.20 | 187.05 | 189.95 | 189.95 | 3,071 |
| 2025-12-19 | 230.25 | 230.25 | 187.63 | 230.25 | 230.25 | 8,082 |
| 2025-12-18 | 230.25 | 230.25 | 183.65 | 230.25 | 230.25 | 21,901 |
| 2025-12-17 | 230.25 | 230.25 | 182.40 | 230.25 | 230.25 | 21,801 |
| 2025-12-16 | 185.80 | 187.35 | 183.50 | 183.50 | 183.50 | 7,954 |
| 2025-12-15 | 188.00 | 188.50 | 185.20 | 187.55 | 187.55 | 24,582 |
| 2025-12-12 | 230.25 | 230.25 | 187.95 | 230.25 | 230.25 | 9,832 |
| 2025-12-11 | 230.25 | 230.25 | 188.40 | 230.25 | 230.25 | 3,261 |
| 2025-12-10 | 230.25 | 230.25 | 188.45 | 230.25 | 230.25 | 4,845 |
| 2025-12-09 | 190.30 | 191.95 | 188.00 | 189.05 | 189.05 | 8,693 |
| 2025-12-08 | 191.50 | 192.20 | 189.75 | 190.00 | 190.00 | 25,122 |
| 2025-12-05 | 230.25 | 230.25 | 189.33 | 230.25 | 230.25 | 13,417 |
| 2025-12-04 | 230.25 | 230.25 | 189.45 | 230.25 | 230.25 | 12,163 |
| 2025-12-03 | 230.25 | 230.25 | 188.40 | 230.25 | 230.25 | 16,827 |
| 2025-12-02 | 193.65 | 195.80 | 191.15 | 192.20 | 192.20 | 21,801 |
| 2025-12-01 | 184.00 | 187.75 | 184.00 | 186.95 | 186.95 | 4,891 |
| 2025-11-28 | 230.25 | 230.25 | 184.75 | 230.25 | 230.25 | 4,061 |
| 2025-11-27 | 230.25 | 230.25 | 185.48 | 230.25 | 230.25 | 2,819 |
| 2025-11-26 | 230.25 | 230.25 | 183.90 | 230.25 | 230.25 | 8,436 |
| 2025-11-25 | 185.65 | 185.65 | 182.90 | 183.45 | 183.45 | 12,334 |
| 2025-11-24 | 185.00 | 186.00 | 182.25 | 186.00 | 186.00 | 10,297 |
| 2025-11-21 | 230.25 | 230.25 | 182.50 | 230.25 | 230.25 | 21,592 |
| 2025-11-20 | 230.25 | 230.25 | 183.35 | 230.25 | 230.25 | 43,425 |
| 2025-11-19 | 230.25 | 230.25 | 180.15 | 230.25 | 230.25 | 30,772 |
| 2025-11-18 | 181.30 | 182.90 | 181.30 | 181.93 | 181.93 | 6,126 |
| 2025-11-17 | 179.70 | 183.60 | 178.20 | 181.16 | 181.16 | 86,163 |
| 2025-11-14 | 230.25 | 230.25 | 172.50 | 230.25 | 230.25 | 48,245 |
| 2025-11-13 | 230.25 | 230.25 | 186.55 | 230.25 | 230.25 | 55,666 |
| 2025-11-12 | 230.25 | 230.25 | 188.25 | 230.25 | 230.25 | 7,913 |
| 2025-11-11 | 190.60 | 190.70 | 188.05 | 188.91 | 188.91 | 22,063 |
| 2025-11-10 | 192.15 | 192.15 | 190.00 | 190.95 | 190.95 | 22,857 |
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.