Bavarian Nordic A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 196.70 | 197.25 | 190.05 | 190.85 | 190.85 | 4,961 |
| 2024-11-25 | 199.23 | 204.30 | 196.45 | 199.25 | 199.25 | 16,047 |
| 2024-11-22 | 193.33 | 199.05 | 193.15 | 196.00 | 196.00 | 2,846 |
| 2024-11-21 | 192.40 | 193.35 | 188.50 | 192.15 | 192.15 | 6,062 |
| 2024-11-20 | 185.28 | 194.75 | 181.15 | 193.88 | 193.88 | 5,666 |
| 2024-11-19 | 187.53 | 192.10 | 182.20 | 190.05 | 190.05 | 34,170 |
| 2024-11-18 | 179.28 | 187.45 | 177.00 | 184.60 | 184.60 | 33,514 |
| 2024-11-15 | 182.20 | 182.35 | 166.40 | 170.25 | 170.25 | 23,374 |
| 2024-11-14 | 200.80 | 205.10 | 198.70 | 203.45 | 203.45 | 10,149 |
| 2024-11-13 | 202.55 | 203.50 | 197.65 | 199.43 | 199.43 | 15,248 |
| 2024-11-12 | 208.10 | 212.10 | 202.30 | 204.73 | 204.73 | 13,838 |
| 2024-11-11 | 205.70 | 212.30 | 205.00 | 208.60 | 208.60 | 4,926 |
| 2024-11-08 | 204.80 | 208.40 | 204.80 | 207.35 | 207.35 | 6,373 |
| 2024-11-07 | 197.88 | 204.50 | 197.50 | 203.43 | 203.43 | 7,497 |
| 2024-11-06 | 206.35 | 209.30 | 200.00 | 203.13 | 203.13 | 15,187 |
| 2024-11-05 | 212.80 | 213.70 | 205.50 | 207.05 | 207.05 | 15,584 |
| 2024-11-04 | 215.25 | 215.25 | 212.80 | 215.25 | 215.25 | 10,953 |
| 2024-11-01 | 214.35 | 216.00 | 211.00 | 214.15 | 214.15 | 4,226 |
| 2024-10-31 | 216.90 | 219.40 | 213.60 | 213.60 | 213.60 | 10,758 |
| 2024-10-30 | 216.80 | 221.40 | 213.50 | 219.15 | 219.15 | 9,614 |
| 2024-10-29 | 217.40 | 219.40 | 216.10 | 217.40 | 217.40 | 9,947 |
| 2024-10-28 | 218.65 | 219.40 | 215.10 | 218.55 | 218.55 | 5,658 |
| 2024-10-25 | 224.70 | 225.50 | 215.80 | 218.15 | 218.15 | 1,901 |
| 2024-10-24 | 226.15 | 228.50 | 224.80 | 225.90 | 225.90 | 3,679 |
| 2024-10-23 | 221.20 | 226.00 | 217.10 | 224.30 | 224.30 | 13,287 |
| 2024-10-22 | 214.95 | 228.10 | 211.90 | 222.55 | 222.55 | 20,858 |
| 2024-10-21 | 217.30 | 218.90 | 214.10 | 217.30 | 217.30 | 12,265 |
| 2024-10-18 | 219.25 | 221.70 | 217.70 | 219.05 | 219.05 | 17,527 |
| 2024-10-17 | 214.95 | 220.50 | 213.60 | 218.35 | 218.35 | 7,633 |
| 2024-10-16 | 211.25 | 213.30 | 209.40 | 211.25 | 211.25 | 7,524 |
| 2024-10-15 | 214.75 | 218.80 | 212.20 | 214.75 | 214.75 | 19,157 |
| 2024-10-14 | 211.70 | 216.10 | 211.70 | 213.50 | 213.50 | 7,675 |
| 2024-10-11 | 210.45 | 213.40 | 210.30 | 210.35 | 210.35 | 9,280 |
| 2024-10-10 | 208.90 | 211.40 | 207.70 | 208.90 | 208.90 | 13,482 |
| 2024-10-09 | 217.80 | 218.00 | 210.70 | 211.15 | 211.15 | 14,361 |
| 2024-10-08 | 217.60 | 221.90 | 217.10 | 220.50 | 220.50 | 16,277 |
| 2024-10-07 | 224.00 | 224.90 | 220.90 | 224.00 | 224.00 | 12,296 |
| 2024-10-04 | 224.30 | 225.80 | 220.80 | 224.10 | 224.10 | 6,164 |
| 2024-10-03 | 228.50 | 228.50 | 223.80 | 225.40 | 225.40 | 5,379 |
| 2024-10-02 | 222.80 | 231.90 | 222.80 | 228.30 | 228.30 | 7,736 |
| 2024-10-01 | 230.50 | 230.50 | 222.80 | 223.25 | 223.25 | 26,063 |
| 2024-09-30 | 233.90 | 235.20 | 229.40 | 230.35 | 230.35 | 4,702 |
| 2024-09-27 | 234.20 | 234.20 | 227.10 | 232.70 | 232.70 | 10,568 |
| 2024-09-26 | 242.35 | 244.50 | 234.90 | 238.05 | 238.05 | 5,339 |
| 2024-09-25 | 234.45 | 241.50 | 234.00 | 239.85 | 239.85 | 10,836 |
| 2024-09-24 | 239.10 | 239.10 | 231.40 | 232.20 | 232.20 | 17,814 |
| 2024-09-23 | 240.40 | 242.20 | 239.00 | 240.40 | 240.40 | 1,487 |
| 2024-09-20 | 251.65 | 253.40 | 239.60 | 240.50 | 240.50 | 4,480 |
| 2024-09-19 | 243.20 | 247.30 | 243.20 | 246.05 | 246.05 | 20,690 |
| 2024-09-18 | 243.15 | 249.80 | 239.30 | 244.50 | 244.50 | 414,275 |
| 2024-09-17 | 247.10 | 247.10 | 241.10 | 243.75 | 243.75 | 4,408 |
| 2024-09-16 | 246.05 | 251.70 | 245.00 | 247.25 | 247.25 | 21,666 |
| 2024-09-13 | 240.40 | 246.30 | 240.20 | 243.85 | 243.85 | 7,032 |
| 2024-09-12 | 237.60 | 246.00 | 237.30 | 240.20 | 240.20 | 7,411 |
| 2024-09-11 | 233.30 | 238.20 | 233.30 | 236.40 | 236.40 | 6,717 |
| 2024-09-10 | 227.05 | 234.80 | 226.90 | 233.50 | 233.50 | 14,095 |
| 2024-09-09 | 236.00 | 236.00 | 226.80 | 231.65 | 231.65 | 11,790 |
| 2024-09-06 | 236.40 | 244.10 | 232.00 | 243.15 | 243.15 | 12,339 |
| 2024-09-05 | 253.00 | 255.40 | 235.00 | 237.20 | 237.20 | 13,922 |
| 2024-09-04 | 252.20 | 261.50 | 252.20 | 259.65 | 259.65 | 12,308 |
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.