Bavarian Nordic A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 230.25 | 230.25 | 187.95 | 230.25 | 230.25 | 32,782 |
| 2025-11-06 | 230.25 | 235.50 | 185.00 | 230.25 | 230.25 | 82,971 |
| 2025-11-05 | 230.25 | 238.10 | 230.25 | 230.25 | 230.25 | 20,136 |
| 2025-11-04 | 235.00 | 236.60 | 233.10 | 234.15 | 234.15 | 13,977 |
| 2025-11-03 | 238.00 | 238.30 | 235.90 | 237.45 | 237.45 | 4,066 |
| 2025-10-31 | 230.25 | 239.90 | 230.25 | 230.25 | 230.25 | 7,743 |
| 2025-10-30 | 230.25 | 240.50 | 230.25 | 230.25 | 230.25 | 4,546 |
| 2025-10-29 | 230.25 | 240.90 | 230.25 | 230.25 | 230.25 | 262,910 |
| 2025-10-28 | 240.00 | 240.10 | 237.10 | 238.00 | 238.00 | 24,906 |
| 2025-10-27 | 241.00 | 241.60 | 240.00 | 240.69 | 240.69 | 4,166 |
| 2025-10-24 | 230.25 | 241.80 | 230.25 | 230.25 | 230.25 | 97,918 |
| 2025-10-23 | 230.25 | 241.90 | 230.25 | 230.25 | 230.25 | 925,006 |
| 2025-10-22 | 230.25 | 242.10 | 230.25 | 230.25 | 230.25 | 18,692 |
| 2025-10-21 | 238.10 | 242.30 | 238.10 | 240.91 | 240.91 | 247,590 |
| 2025-10-20 | 238.00 | 239.30 | 236.05 | 238.06 | 238.06 | 8,501 |
| 2025-10-17 | 230.25 | 240.00 | 230.25 | 230.25 | 230.25 | 41,962 |
| 2025-10-16 | 230.25 | 240.90 | 230.25 | 230.25 | 230.25 | 354,813 |
| 2025-10-15 | 230.25 | 231.70 | 228.70 | 230.25 | 230.25 | 2,119 |
| 2025-10-14 | 228.00 | 229.10 | 228.00 | 228.69 | 228.69 | 24,145 |
| 2025-10-13 | 229.10 | 231.10 | 229.10 | 229.25 | 229.25 | 9,313 |
| 2025-10-10 | 231.00 | 234.80 | 231.00 | 232.74 | 232.74 | 56,703 |
| 2025-10-09 | 229.20 | 231.90 | 229.20 | 229.95 | 229.95 | 36,053 |
| 2025-10-08 | 230.10 | 231.90 | 230.10 | 231.06 | 231.06 | 5,384 |
| 2025-10-07 | 229.80 | 230.20 | 229.60 | 229.90 | 229.90 | 18,493 |
| 2025-10-06 | 230.70 | 231.10 | 230.00 | 230.44 | 230.44 | 4,548 |
| 2025-10-03 | 230.25 | 231.10 | 228.40 | 230.25 | 230.25 | 21,979 |
| 2025-10-02 | 230.25 | 230.25 | 227.80 | 230.25 | 230.25 | 2,406 |
| 2025-10-01 | 230.25 | 230.25 | 227.30 | 230.25 | 230.25 | 121,738 |
| 2025-09-30 | 227.60 | 228.60 | 227.40 | 228.18 | 228.18 | 6,513 |
| 2025-09-29 | 227.80 | 229.20 | 227.00 | 228.18 | 228.18 | 44,059 |
| 2025-09-26 | 230.25 | 230.25 | 227.70 | 230.25 | 230.25 | 9,769 |
| 2025-09-25 | 230.25 | 230.40 | 229.00 | 230.25 | 230.25 | 17,996 |
| 2025-09-24 | 230.00 | 230.70 | 230.00 | 230.25 | 230.25 | 7,953 |
| 2025-09-23 | 231.05 | 232.00 | 230.30 | 231.18 | 231.18 | 44,371 |
| 2025-09-22 | 230.45 | 230.80 | 228.50 | 229.32 | 229.32 | 209,783 |
| 2025-09-19 | 231.15 | 231.60 | 230.30 | 231.15 | 231.15 | 18,605 |
| 2025-09-18 | 231.65 | 232.30 | 230.20 | 231.65 | 231.65 | 20,569 |
| 2025-09-17 | 231.45 | 232.10 | 231.20 | 231.45 | 231.45 | 16,648 |
| 2025-09-16 | 232.30 | 232.30 | 231.30 | 231.50 | 231.50 | 79,717 |
| 2025-09-15 | 233.80 | 233.90 | 232.25 | 233.31 | 233.31 | 16,939 |
| 2025-09-12 | 234.85 | 235.00 | 233.10 | 234.85 | 234.85 | 728,049 |
| 2025-09-11 | 235.25 | 235.85 | 234.60 | 235.45 | 235.45 | 8,700 |
| 2025-09-10 | 235.05 | 236.10 | 235.05 | 235.05 | 235.05 | 13,622 |
| 2025-09-09 | 236.50 | 236.70 | 234.70 | 235.91 | 235.91 | 33,369 |
| 2025-09-08 | 236.80 | 237.70 | 236.60 | 237.07 | 237.07 | 12,344 |
| 2025-09-05 | 237.30 | 237.50 | 236.30 | 237.50 | 237.50 | 31,303 |
| 2025-09-04 | 236.00 | 237.70 | 235.80 | 236.00 | 236.00 | 121,381 |
| 2025-09-03 | 235.25 | 236.50 | 235.25 | 235.25 | 235.25 | 1,523,526 |
| 2025-09-02 | 236.00 | 237.10 | 235.55 | 235.90 | 235.90 | 204,186 |
| 2025-09-01 | 235.75 | 237.20 | 235.60 | 237.05 | 237.05 | 383,842 |
| 2025-08-29 | 237.10 | 237.70 | 236.60 | 237.10 | 237.10 | 231,083 |
| 2025-08-28 | 236.40 | 237.20 | 236.10 | 236.40 | 236.40 | 341,973 |
| 2025-08-27 | 237.50 | 238.00 | 236.10 | 237.50 | 237.50 | 576,008 |
| 2025-08-26 | 235.25 | 239.40 | 235.20 | 239.11 | 239.11 | 357,092 |
| 2025-08-22 | 240.80 | 244.25 | 238.10 | 240.90 | 240.90 | 29,595 |
| 2025-08-21 | 238.05 | 239.10 | 237.90 | 238.35 | 238.35 | 12,279 |
| 2025-08-20 | 238.25 | 238.65 | 237.35 | 238.10 | 238.10 | 2,227 |
| 2025-08-19 | 238.85 | 239.50 | 238.50 | 238.86 | 238.86 | 9,872 |
| 2025-08-18 | 238.15 | 239.70 | 237.70 | 238.74 | 238.74 | 83,924 |
| 2025-08-15 | 238.25 | 238.70 | 237.70 | 238.25 | 238.25 | 12,447 |
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.