Bavarian Nordic A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 174.35 | 175.00 | 170.60 | 174.15 | 174.15 | 18,103 |
| 2025-02-20 | 171.68 | 174.90 | 171.25 | 174.70 | 174.70 | 4,583 |
| 2025-02-19 | 175.28 | 177.20 | 171.05 | 172.65 | 172.65 | 16,524 |
| 2025-02-18 | 174.75 | 177.50 | 174.05 | 177.23 | 177.23 | 29,717 |
| 2025-02-17 | 179.48 | 183.85 | 172.80 | 174.35 | 174.35 | 16,459 |
| 2025-02-14 | 172.40 | 173.35 | 168.75 | 169.78 | 169.78 | 6,057 |
| 2025-02-13 | 171.48 | 172.90 | 169.08 | 171.23 | 171.23 | 5,404 |
| 2025-02-12 | 173.93 | 174.90 | 170.05 | 170.65 | 170.65 | 11,653 |
| 2025-02-11 | 173.53 | 175.10 | 172.95 | 173.33 | 173.33 | 27,396 |
| 2025-02-10 | 175.63 | 178.10 | 173.55 | 175.38 | 175.38 | 17,733 |
| 2025-02-07 | 174.80 | 178.30 | 171.10 | 174.80 | 174.80 | 7,101 |
| 2025-02-06 | 176.15 | 179.75 | 172.55 | 176.15 | 176.15 | 17,791 |
| 2025-02-05 | 170.50 | 174.10 | 169.05 | 173.08 | 173.08 | 7,680 |
| 2025-02-04 | 174.00 | 174.85 | 165.80 | 168.50 | 168.50 | 79,100 |
| 2025-02-03 | 191.53 | 194.75 | 181.00 | 187.43 | 187.43 | 13,789 |
| 2025-01-31 | 201.08 | 207.10 | 197.10 | 197.50 | 197.50 | 10,058 |
| 2025-01-30 | 197.10 | 201.20 | 196.90 | 200.20 | 200.20 | 3,651 |
| 2025-01-29 | 199.55 | 201.90 | 194.10 | 196.53 | 196.53 | 6,526 |
| 2025-01-28 | 192.45 | 197.98 | 191.80 | 197.98 | 197.98 | 4,911 |
| 2025-01-27 | 196.40 | 198.65 | 189.50 | 193.13 | 193.13 | 17,129 |
| 2025-01-24 | 197.98 | 203.40 | 193.95 | 200.70 | 200.70 | 4,551 |
| 2025-01-23 | 195.83 | 200.70 | 194.90 | 198.65 | 198.65 | 5,244 |
| 2025-01-22 | 199.85 | 205.80 | 195.50 | 196.53 | 196.53 | 4,872 |
| 2025-01-21 | 194.25 | 199.15 | 190.35 | 197.18 | 197.18 | 6,096 |
| 2025-01-20 | 195.65 | 196.70 | 194.55 | 195.65 | 195.65 | 1,196 |
| 2025-01-17 | 195.35 | 199.00 | 195.00 | 195.08 | 195.08 | 3,013 |
| 2025-01-16 | 193.33 | 197.35 | 192.55 | 196.13 | 196.13 | 4,363 |
| 2025-01-15 | 193.23 | 193.90 | 189.30 | 193.13 | 193.13 | 20,601 |
| 2025-01-14 | 196.40 | 198.20 | 193.30 | 196.40 | 196.40 | 9,808 |
| 2025-01-13 | 201.28 | 202.50 | 194.25 | 195.23 | 195.23 | 8,809 |
| 2025-01-10 | 205.60 | 208.90 | 201.30 | 202.35 | 202.35 | 5,291 |
| 2025-01-09 | 199.10 | 208.10 | 199.10 | 204.23 | 204.23 | 13,405 |
| 2025-01-08 | 200.70 | 203.00 | 195.50 | 197.60 | 197.60 | 14,789 |
| 2025-01-07 | 201.38 | 203.10 | 197.00 | 200.93 | 200.93 | 12,556 |
| 2025-01-06 | 199.75 | 201.50 | 197.85 | 199.75 | 199.75 | 11,514 |
| 2025-01-03 | 198.48 | 199.90 | 196.20 | 198.48 | 198.48 | 8,943 |
| 2025-01-02 | 193.18 | 200.00 | 189.40 | 198.15 | 198.15 | 12,984 |
| 2024-12-31 | 188.55 | 188.55 | 188.55 | 188.55 | 188.55 | 0 |
| 2024-12-30 | 192.65 | 192.80 | 188.55 | 188.55 | 188.55 | 5,726 |
| 2024-12-27 | 187.50 | 195.25 | 187.50 | 193.18 | 193.18 | 7,994 |
| 2024-12-24 | 189.13 | 189.13 | 189.13 | 189.13 | 189.13 | 0 |
| 2024-12-23 | 189.48 | 193.35 | 185.50 | 189.13 | 189.13 | 4,153 |
| 2024-12-20 | 190.10 | 194.00 | 184.70 | 192.45 | 192.45 | 9,514 |
| 2024-12-19 | 194.75 | 199.25 | 190.65 | 194.10 | 194.10 | 5,278 |
| 2024-12-18 | 195.63 | 199.30 | 192.05 | 198.38 | 198.38 | 8,988 |
| 2024-12-17 | 192.25 | 195.35 | 190.10 | 195.03 | 195.03 | 9,807 |
| 2024-12-16 | 193.93 | 198.25 | 187.55 | 192.20 | 192.20 | 3,553 |
| 2024-12-13 | 197.58 | 201.20 | 195.65 | 197.20 | 197.20 | 2,392 |
| 2024-12-12 | 200.80 | 202.80 | 196.45 | 197.68 | 197.68 | 8,727 |
| 2024-12-11 | 198.75 | 206.40 | 198.75 | 201.60 | 201.60 | 12,649 |
| 2024-12-10 | 195.08 | 198.85 | 193.75 | 194.80 | 194.80 | 2,898 |
| 2024-12-09 | 195.55 | 199.50 | 191.85 | 195.55 | 195.55 | 5,143 |
| 2024-12-06 | 192.70 | 195.65 | 190.00 | 195.45 | 195.45 | 3,437 |
| 2024-12-05 | 191.18 | 194.90 | 190.85 | 194.00 | 194.00 | 8,480 |
| 2024-12-04 | 186.85 | 196.20 | 185.95 | 193.18 | 193.18 | 8,801 |
| 2024-12-03 | 193.38 | 194.35 | 185.10 | 187.43 | 187.43 | 3,657 |
| 2024-12-02 | 193.88 | 197.65 | 192.75 | 193.68 | 193.68 | 4,082 |
| 2024-11-29 | 193.48 | 197.50 | 189.05 | 196.73 | 196.73 | 3,115 |
| 2024-11-28 | 192.05 | 196.05 | 191.65 | 192.25 | 192.25 | 2,324 |
| 2024-11-27 | 189.73 | 194.75 | 186.55 | 192.30 | 192.30 | 2,012 |
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.