Bavarian Nordic A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 172.05 | 175.35 | 170.75 | 172.10 | 172.10 | 9,668 |
| 2025-05-20 | 171.53 | 174.80 | 169.00 | 173.30 | 173.30 | 6,111 |
| 2025-05-19 | 166.55 | 169.55 | 166.25 | 168.35 | 168.35 | 11,601 |
| 2025-05-16 | 165.88 | 167.85 | 164.65 | 165.75 | 165.75 | 3,900 |
| 2025-05-15 | 163.43 | 166.30 | 162.55 | 163.90 | 163.90 | 6,597 |
| 2025-05-14 | 159.13 | 163.15 | 159.05 | 161.35 | 161.35 | 8,816 |
| 2025-05-13 | 166.82 | 166.82 | 158.60 | 166.82 | 166.82 | 7,791 |
| 2025-05-12 | 161.73 | 168.75 | 161.45 | 168.30 | 168.30 | 14,265 |
| 2025-05-09 | 167.23 | 176.00 | 164.60 | 165.38 | 165.38 | 26,112 |
| 2025-05-08 | 155.28 | 158.80 | 153.60 | 154.25 | 154.25 | 19,169 |
| 2025-05-07 | 153.38 | 157.35 | 150.05 | 155.48 | 155.48 | 19,047 |
| 2025-05-06 | 160.85 | 160.90 | 155.90 | 156.10 | 156.10 | 9,686 |
| 2025-05-02 | 159.73 | 163.00 | 158.35 | 159.88 | 159.88 | 3,769 |
| 2025-05-01 | 156.95 | 158.35 | 156.55 | 156.95 | 156.95 | 619 |
| 2025-04-30 | 155.63 | 157.85 | 154.45 | 155.63 | 155.63 | 35,957 |
| 2025-04-29 | 153.40 | 155.13 | 153.40 | 155.13 | 155.13 | 8,098 |
| 2025-04-28 | 153.88 | 154.30 | 152.60 | 153.88 | 153.88 | 18,554 |
| 2025-04-25 | 153.13 | 153.70 | 151.80 | 153.13 | 153.13 | 2,393 |
| 2025-04-24 | 151.58 | 152.60 | 148.25 | 151.58 | 151.58 | 3,013 |
| 2025-04-23 | 148.50 | 153.85 | 144.80 | 152.80 | 152.80 | 6,172 |
| 2025-04-22 | 152.10 | 155.10 | 143.10 | 144.25 | 144.25 | 3,579 |
| 2025-04-17 | 150.55 | 150.55 | 150.55 | 150.55 | 150.55 | 0 |
| 2025-04-16 | 150.65 | 151.85 | 147.65 | 150.55 | 150.55 | 33,317 |
| 2025-04-15 | 150.95 | 154.55 | 150.85 | 150.85 | 150.85 | 5,918 |
| 2025-04-14 | 149.03 | 150.35 | 145.45 | 149.03 | 149.03 | 5,685 |
| 2025-04-11 | 145.78 | 146.15 | 141.80 | 145.03 | 145.03 | 3,100 |
| 2025-04-10 | 154.85 | 158.15 | 145.40 | 145.63 | 145.63 | 15,247 |
| 2025-04-09 | 145.00 | 145.00 | 140.30 | 143.73 | 143.73 | 7,001 |
| 2025-04-08 | 142.50 | 148.45 | 141.95 | 148.00 | 148.00 | 7,246 |
| 2025-04-07 | 123.68 | 143.95 | 100.05 | 136.50 | 136.50 | 30,699 |
| 2025-04-04 | 149.58 | 149.58 | 141.45 | 142.95 | 142.95 | 20,444 |
| 2025-04-03 | 151.05 | 153.20 | 151.05 | 151.63 | 151.63 | 30,120 |
| 2025-04-02 | 152.35 | 152.70 | 147.45 | 150.00 | 150.00 | 23,627 |
| 2025-04-01 | 153.58 | 154.70 | 152.20 | 153.58 | 153.58 | 19,372 |
| 2025-03-31 | 157.23 | 157.55 | 149.80 | 152.50 | 152.50 | 6,269 |
| 2025-03-28 | 156.90 | 159.90 | 156.30 | 159.13 | 159.13 | 5,473 |
| 2025-03-27 | 156.60 | 157.78 | 155.75 | 156.65 | 156.65 | 14,655 |
| 2025-03-26 | 159.88 | 160.80 | 156.85 | 157.93 | 157.93 | 2,867 |
| 2025-03-25 | 159.78 | 161.90 | 159.00 | 160.25 | 160.25 | 3,373 |
| 2025-03-24 | 163.33 | 167.05 | 159.75 | 160.95 | 160.95 | 3,257 |
| 2025-03-21 | 164.15 | 164.30 | 161.53 | 161.53 | 161.53 | 3,696 |
| 2025-03-20 | 167.88 | 168.05 | 164.15 | 165.18 | 165.18 | 4,133 |
| 2025-03-19 | 165.73 | 168.15 | 164.35 | 168.10 | 168.10 | 11,821 |
| 2025-03-18 | 167.93 | 169.25 | 165.45 | 165.48 | 165.48 | 9,531 |
| 2025-03-17 | 167.18 | 169.12 | 166.05 | 167.03 | 167.03 | 8,966 |
| 2025-03-14 | 163.33 | 167.60 | 162.80 | 165.83 | 165.83 | 5,305 |
| 2025-03-13 | 164.75 | 165.55 | 163.40 | 164.75 | 164.75 | 5,442 |
| 2025-03-12 | 163.63 | 166.00 | 162.95 | 165.73 | 165.73 | 23,219 |
| 2025-03-11 | 164.55 | 166.10 | 160.45 | 162.05 | 162.05 | 8,933 |
| 2025-03-10 | 168.25 | 168.80 | 164.50 | 165.78 | 165.78 | 16,983 |
| 2025-03-07 | 165.93 | 168.15 | 163.40 | 165.93 | 165.93 | 9,789 |
| 2025-03-06 | 167.03 | 171.00 | 166.15 | 166.75 | 166.75 | 24,279 |
| 2025-03-05 | 164.75 | 168.10 | 164.30 | 167.13 | 167.13 | 6,973 |
| 2025-03-04 | 165.33 | 166.25 | 162.75 | 162.85 | 162.85 | 7,431 |
| 2025-03-03 | 168.80 | 172.05 | 165.40 | 168.80 | 168.80 | 28,091 |
| 2025-02-28 | 169.50 | 169.50 | 167.55 | 169.48 | 169.48 | 14,981 |
| 2025-02-27 | 171.48 | 173.55 | 169.75 | 171.48 | 171.48 | 4,530 |
| 2025-02-26 | 174.35 | 178.05 | 170.65 | 171.73 | 171.73 | 13,816 |
| 2025-02-25 | 173.23 | 177.65 | 173.05 | 174.20 | 174.20 | 11,089 |
| 2025-02-24 | 174.25 | 178.15 | 172.45 | 174.05 | 174.05 | 21,373 |
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.