Bavarian Nordic A/S historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	156.80	156.80	151.45	154.75	154.75	53,070
2022-04-14	154.35	154.35	154.35	154.35	154.35	0
2022-04-13	156.90	157.60	153.70	154.35	154.35	46,340
2022-04-12	157.53	158.65	155.75	157.33	157.33	43,444
2022-04-11	165.00	165.00	159.49	161.68	161.68	26,808
2022-04-08	173.55	173.55	165.88	166.35	166.35	33,586
2022-04-07	174.55	177.35	172.45	174.80	174.80	21,543
2022-04-06	184.35	184.35	173.85	176.15	176.15	58,054
2022-04-05	186.50	189.25	181.70	186.75	186.75	61,677
2022-04-04	178.25	185.03	177.15	185.03	185.03	57,642
2022-04-01	172.65	176.60	171.30	174.40	174.40	33,682
2022-03-31	177.93	178.85	171.33	173.63	173.63	53,502
2022-03-30	176.55	178.90	169.88	178.30	178.30	67,880
2022-03-29	169.43	176.30	169.25	174.60	174.60	64,520
2022-03-28	163.28	168.30	162.45	166.85	166.85	47,276
2022-03-25	163.13	166.15	160.00	160.95	160.95	57,800
2022-03-24	169.28	169.60	164.30	165.38	165.38	33,449
2022-03-23	173.78	174.30	166.20	169.68	169.68	45,946
2022-03-22	172.25	173.05	168.00	171.53	171.53	57,280
2022-03-21	181.60	181.60	170.05	170.30	170.30	409,948
2022-03-18	165.68	169.45	162.71	168.35	168.35	56,021
2022-03-17	157.55	167.00	157.55	164.15	164.15	146,022
2022-03-16	151.23	154.10	148.90	154.10	154.10	45,878
2022-03-15	151.90	151.90	147.88	147.88	147.88	58,861
2022-03-14	156.35	159.25	152.55	158.90	158.90	86,877
2022-03-11	155.43	158.70	154.95	156.25	156.25	85,074
2022-03-10	158.40	158.60	152.85	156.85	156.85	54,165
2022-03-09	147.23	156.95	144.85	155.88	155.88	71,912
2022-03-08	138.95	148.45	138.50	143.03	143.03	93,118
2022-03-07	138.95	145.10	132.70	141.93	141.93	108,958
2022-03-04	145.55	145.55	138.95	142.75	142.75	86,813
2022-03-03	157.63	158.30	151.20	151.73	151.73	60,093
2022-03-02	160.35	163.00	156.00	156.40	156.40	63,695
2022-03-01	166.35	166.35	153.80	162.75	162.75	109,599
2022-02-28	160.55	169.30	160.55	164.60	164.60	68,398
2022-02-25	162.35	162.95	157.95	162.80	162.80	58,500
2022-02-24	152.65	161.70	147.65	159.43	159.43	110,408
2022-02-23	158.85	161.95	155.53	155.53	155.53	25,291
2022-02-22	150.20	161.40	150.20	158.50	158.50	28,477
2022-02-21	160.90	160.90	155.40	156.60	156.60	17,302
2022-02-18	167.43	168.80	160.90	162.60	162.60	34,052
2022-02-17	176.40	176.40	168.35	169.88	169.88	63,250
2022-02-16	177.90	177.90	174.70	176.65	176.65	33,751
2022-02-15	168.30	176.60	168.30	175.08	175.08	57,624
2022-02-14	167.63	167.63	164.25	166.25	166.25	57,938
2022-02-11	172.10	172.10	168.80	170.40	170.40	38,682
2022-02-10	179.00	179.00	170.55	175.23	175.23	67,960
2022-02-09	173.43	177.50	173.43	174.95	174.95	50,550
2022-02-08	172.85	178.10	168.26	169.58	169.58	86,748
2022-02-07	174.25	175.15	169.35	172.15	172.15	77,728
2022-02-04	182.83	182.83	174.23	175.93	175.93	81,900
2022-02-03	199.40	199.40	188.50	190.75	190.75	40,469
2022-02-02	199.53	203.30	199.35	199.35	199.35	20,908
2022-02-01	197.20	199.45	195.25	197.10	197.10	10,954
2022-01-31	185.85	195.25	185.85	191.28	191.28	12,401
2022-01-28	180.55	182.15	177.40	178.15	178.15	9,389
2022-01-27	193.58	193.60	181.30	183.38	183.38	15,327
2022-01-26	193.03	201.90	192.70	199.83	199.83	48,557
2022-01-25	196.73	199.25	189.75	191.93	191.93	24,730
2022-01-24	208.50	209.00	193.65	194.60	194.60	47,408

← NewerPage 20 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.