Bavarian Nordic A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 239.10 | 242.40 | 182.80 | 242.40 | 242.40 | 6 |
| 2026-10-19 | 237.10 | 237.10 | 182.80 | 237.10 | 237.10 | 6 |
| 2026-10-16 | 237.90 | 237.90 | 182.80 | 237.90 | 237.90 | 630 |
| 2026-10-15 | 236.10 | 239.00 | 234.40 | 239.00 | 239.00 | 15,189 |
| 2026-10-14 | 236.30 | 237.80 | 235.40 | 236.00 | 236.00 | 5,993 |
| 2026-10-13 | 239.30 | 242.00 | 237.80 | 237.80 | 237.80 | 2,607 |
| 2026-10-12 | 237.40 | 241.20 | 237.40 | 241.20 | 241.20 | 11,684 |
| 2026-10-09 | 234.00 | 236.80 | 234.00 | 234.00 | 234.00 | 28,439 |
| 2026-10-08 | 234.20 | 234.20 | 230.20 | 234.00 | 234.00 | 9,497 |
| 2026-10-07 | 220.00 | 222.40 | 220.00 | 222.10 | 222.10 | 28,949 |
| 2026-10-06 | 225.60 | 228.00 | 222.20 | 222.70 | 222.70 | 38,237 |
| 2026-10-05 | 218.80 | 222.20 | 218.40 | 222.20 | 222.20 | 8,653 |
| 2026-10-02 | 215.70 | 216.80 | 214.00 | 216.20 | 216.20 | 6 |
| 2026-10-01 | 219.90 | 219.90 | 216.40 | 216.40 | 216.40 | 2,893 |
| 2026-09-30 | 219.00 | 219.60 | 219.00 | 219.00 | 219.00 | 1 |
| 2026-09-29 | 221.00 | 221.60 | 221.00 | 221.20 | 221.20 | 2,454 |
| 2026-09-28 | 217.80 | 220.00 | 217.80 | 220.00 | 220.00 | 1,425 |
| 2026-09-25 | 220.10 | 220.40 | 216.80 | 216.80 | 216.80 | 515 |
| 2026-09-24 | 221.50 | 222.20 | 220.00 | 221.50 | 221.50 | 3,495 |
| 2026-09-23 | 214.10 | 224.00 | 213.60 | 223.10 | 223.10 | 37,197 |
| 2026-09-22 | 210.00 | 214.40 | 208.40 | 214.40 | 214.40 | 9,479 |
| 2026-09-21 | 209.60 | 211.80 | 209.30 | 210.80 | 210.80 | 2,259 |
| 2026-09-18 | 208.10 | 210.20 | 208.10 | 209.60 | 209.60 | 10,503 |
| 2026-09-17 | 204.20 | 207.80 | 204.20 | 205.30 | 205.30 | 7,326 |
| 2026-09-16 | 200.40 | 202.60 | 200.40 | 200.40 | 200.40 | 737 |
| 2026-09-15 | 201.40 | 201.40 | 200.20 | 200.60 | 200.60 | 1,193 |
| 2026-09-14 | 203.00 | 205.40 | 203.00 | 203.60 | 203.60 | 13,170 |
| 2026-09-11 | 204.70 | 204.70 | 203.40 | 204.70 | 204.70 | 31,009 |
| 2026-09-10 | 201.80 | 205.20 | 201.40 | 204.55 | 204.55 | 18,912 |
| 2026-09-09 | 208.40 | 208.40 | 202.60 | 203.15 | 203.15 | 3,798 |
| 2026-09-08 | 210.80 | 211.80 | 210.20 | 210.20 | 210.20 | 1,749 |
| 2026-09-07 | 215.40 | 215.40 | 211.00 | 211.20 | 211.20 | 1,547 |
| 2026-09-04 | 216.60 | 216.60 | 215.10 | 215.30 | 215.30 | 4,763 |
| 2026-09-03 | 218.80 | 221.80 | 218.60 | 218.60 | 218.60 | 37,671 |
| 2026-09-02 | 220.90 | 221.00 | 218.40 | 220.90 | 220.90 | 4,118 |
| 2026-09-01 | 218.20 | 222.20 | 218.20 | 221.40 | 221.40 | 8,569 |
| 2026-08-28 | 215.30 | 216.00 | 213.20 | 215.30 | 215.30 | 39,574 |
| 2026-08-27 | 213.90 | 214.20 | 212.60 | 214.10 | 214.10 | 18,697 |
| 2026-08-26 | 215.50 | 218.20 | 213.00 | 213.60 | 213.60 | 45,218 |
| 2026-08-25 | 213.30 | 218.00 | 213.00 | 216.17 | 216.17 | 82,511 |
| 2026-08-24 | 212.10 | 214.60 | 211.00 | 214.03 | 214.03 | 35,641 |
| 2026-08-21 | 200.20 | 212.20 | 200.20 | 212.10 | 212.10 | 88,166 |
| 2026-08-20 | 192.50 | 196.10 | 192.00 | 192.60 | 192.60 | 9,534 |
| 2026-08-19 | 188.30 | 193.30 | 188.30 | 190.65 | 190.65 | 29,186 |
| 2026-08-18 | 187.25 | 189.90 | 186.90 | 188.68 | 188.68 | 4,509 |
| 2026-08-17 | 185.70 | 188.20 | 185.20 | 187.80 | 187.80 | 3,948 |
| 2026-08-14 | 183.00 | 187.60 | 183.00 | 186.05 | 186.05 | 59,305 |
| 2026-08-13 | 180.80 | 182.60 | 180.80 | 180.80 | 180.80 | 29,739 |
| 2026-08-12 | 177.55 | 181.80 | 177.55 | 179.75 | 179.75 | 40,480 |
| 2026-08-11 | 175.45 | 177.40 | 175.30 | 177.20 | 177.20 | 3,234 |
| 2026-08-10 | 176.20 | 176.20 | 175.50 | 176.20 | 176.20 | 256 |
| 2026-08-07 | 177.00 | 179.20 | 176.40 | 177.00 | 177.00 | 22,742 |
| 2026-08-06 | 178.25 | 178.75 | 174.80 | 175.55 | 175.55 | 4,611 |
| 2026-08-05 | 179.25 | 179.60 | 178.40 | 179.25 | 179.25 | 2,731 |
| 2026-08-04 | 178.85 | 180.20 | 178.00 | 178.80 | 178.80 | 5,117 |
| 2026-08-03 | 178.25 | 180.00 | 178.25 | 179.50 | 179.50 | 697 |
| 2026-07-31 | 178.55 | 179.15 | 176.90 | 178.55 | 178.55 | 368 |
| 2026-07-30 | 176.40 | 178.30 | 176.00 | 176.40 | 176.40 | 7,040 |
| 2026-07-29 | 178.85 | 178.85 | 176.60 | 178.85 | 178.85 | 2,786 |
| 2026-07-28 | 175.90 | 179.30 | 175.90 | 178.00 | 178.00 | 30,381 |
Page 1 of 22 · 1,263 trading daysOlder →
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.