Bavarian Nordic A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 238.55 | 239.10 | 237.90 | 238.55 | 238.55 | 17,550 |
| 2025-08-13 | 238.25 | 239.20 | 237.60 | 238.25 | 238.25 | 80,248 |
| 2025-08-12 | 237.10 | 238.05 | 236.20 | 237.19 | 237.19 | 32,557 |
| 2025-08-11 | 237.30 | 237.60 | 236.00 | 236.80 | 236.80 | 9,590 |
| 2025-08-08 | 238.45 | 238.80 | 235.80 | 238.55 | 238.55 | 42,304 |
| 2025-08-07 | 236.40 | 238.50 | 236.40 | 237.80 | 237.80 | 86,002 |
| 2025-08-06 | 238.95 | 238.95 | 236.00 | 238.95 | 238.95 | 89,623 |
| 2025-08-05 | 238.15 | 240.00 | 237.70 | 238.45 | 238.45 | 50,813 |
| 2025-08-04 | 236.60 | 239.50 | 235.80 | 237.44 | 237.44 | 57,495 |
| 2025-08-01 | 238.05 | 238.05 | 235.50 | 238.05 | 238.05 | 191,764 |
| 2025-07-31 | 236.20 | 238.30 | 235.50 | 236.20 | 236.20 | 23,285 |
| 2025-07-30 | 236.70 | 238.60 | 235.10 | 236.70 | 236.70 | 246,404 |
| 2025-07-29 | 238.75 | 240.35 | 237.00 | 239.07 | 239.07 | 644,956 |
| 2025-07-28 | 238.35 | 273.40 | 236.30 | 238.00 | 238.00 | 2,049,761 |
| 2025-07-25 | 230.25 | 237.70 | 227.50 | 230.25 | 230.25 | 140,205 |
| 2025-07-24 | 193.23 | 238.50 | 193.15 | 231.65 | 231.65 | 27,918 |
| 2025-07-23 | 186.75 | 192.00 | 186.50 | 190.70 | 190.70 | 30,301 |
| 2025-07-22 | 184.90 | 185.55 | 184.10 | 185.30 | 185.30 | 8,876 |
| 2025-07-21 | 185.73 | 186.30 | 182.45 | 184.65 | 184.65 | 23,781 |
| 2025-07-18 | 183.48 | 187.05 | 183.05 | 186.20 | 186.20 | 7,937 |
| 2025-07-17 | 182.30 | 183.60 | 181.95 | 182.30 | 182.30 | 3,663 |
| 2025-07-16 | 180.00 | 182.50 | 179.40 | 180.00 | 180.00 | 2,220 |
| 2025-07-15 | 180.00 | 183.85 | 180.00 | 182.64 | 182.64 | 6,106 |
| 2025-07-14 | 178.70 | 180.30 | 177.70 | 178.65 | 178.65 | 6,103 |
| 2025-07-11 | 184.15 | 185.20 | 180.70 | 181.33 | 181.33 | 4,894 |
| 2025-07-10 | 178.10 | 184.85 | 178.05 | 183.23 | 183.23 | 127,658 |
| 2025-07-09 | 172.55 | 176.75 | 170.75 | 175.23 | 175.23 | 3,618 |
| 2025-07-08 | 170.50 | 172.78 | 169.58 | 172.60 | 172.60 | 3,643 |
| 2025-07-07 | 172.75 | 173.10 | 169.50 | 170.94 | 170.94 | 1,648 |
| 2025-07-04 | 168.65 | 173.20 | 166.78 | 171.18 | 171.18 | 1,332 |
| 2025-07-03 | 169.73 | 170.60 | 168.77 | 169.73 | 169.73 | 5,196 |
| 2025-07-02 | 168.60 | 169.55 | 166.85 | 169.08 | 169.08 | 9,165 |
| 2025-07-01 | 168.95 | 168.95 | 166.25 | 167.14 | 167.14 | 4,404 |
| 2025-06-30 | 171.03 | 172.00 | 168.95 | 170.88 | 170.88 | 5,104 |
| 2025-06-27 | 172.85 | 173.50 | 168.80 | 170.40 | 170.40 | 6,004 |
| 2025-06-26 | 168.55 | 173.40 | 168.50 | 171.08 | 171.08 | 6,015 |
| 2025-06-25 | 170.40 | 171.50 | 168.90 | 170.40 | 170.40 | 2,396 |
| 2025-06-24 | 170.60 | 172.25 | 169.95 | 169.95 | 169.95 | 1,637 |
| 2025-06-23 | 172.50 | 173.30 | 168.80 | 169.65 | 169.65 | 3,565 |
| 2025-06-20 | 174.65 | 176.95 | 173.85 | 176.85 | 176.85 | 26,402 |
| 2025-06-19 | 173.63 | 175.25 | 172.75 | 173.63 | 173.63 | 1,268 |
| 2025-06-18 | 174.00 | 178.70 | 173.05 | 176.45 | 176.45 | 4,140 |
| 2025-06-17 | 180.15 | 180.15 | 174.15 | 178.08 | 178.08 | 5,267 |
| 2025-06-16 | 184.00 | 184.40 | 180.45 | 183.02 | 183.02 | 1,769 |
| 2025-06-13 | 182.75 | 184.83 | 182.35 | 182.75 | 182.75 | 7,687 |
| 2025-06-12 | 186.30 | 186.35 | 183.50 | 183.53 | 183.53 | 4,701 |
| 2025-06-11 | 187.88 | 188.00 | 184.30 | 185.13 | 185.13 | 16,040 |
| 2025-06-10 | 178.15 | 188.05 | 178.05 | 185.93 | 185.93 | 22,482 |
| 2025-06-09 | 180.10 | 180.10 | 180.10 | 180.10 | 180.10 | 0 |
| 2025-06-06 | 180.10 | 181.45 | 179.48 | 180.10 | 180.10 | 8,118 |
| 2025-06-05 | 182.20 | 182.20 | 182.20 | 182.20 | 182.20 | 0 |
| 2025-06-04 | 179.68 | 182.20 | 179.40 | 182.20 | 182.20 | 30,672 |
| 2025-06-03 | 181.88 | 183.00 | 179.13 | 179.13 | 179.13 | 18,314 |
| 2025-06-02 | 173.73 | 181.90 | 173.45 | 181.33 | 181.33 | 17,296 |
| 2025-05-30 | 172.90 | 172.90 | 172.90 | 172.90 | 172.90 | 0 |
| 2025-05-29 | 172.90 | 172.90 | 172.90 | 172.90 | 172.90 | 0 |
| 2025-05-28 | 172.95 | 176.15 | 171.55 | 172.90 | 172.90 | 10,379 |
| 2025-05-27 | 171.23 | 173.50 | 171.23 | 171.23 | 171.23 | 5,105 |
| 2025-05-23 | 170.10 | 171.15 | 165.10 | 167.58 | 167.58 | 1,572 |
| 2025-05-22 | 171.68 | 208.30 | 151.00 | 169.13 | 169.13 | 3,106 |
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.