Bang & Olufsen historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 10.500 | 10.500 | 10.460 | 10.460 | 10.460 | 42,382 |
| 2026-10-21 | 10.600 | 10.600 | 10.600 | 10.600 | 10.600 | 3,479 |
| 2026-10-19 | 10.120 | 10.160 | 10.060 | 10.060 | 10.060 | 10,442 |
| 2026-10-16 | 10.040 | 10.170 | 10.040 | 10.120 | 10.120 | 31,064 |
| 2026-10-15 | 10.045 | 10.045 | 10.045 | 10.045 | 10.045 | 273 |
| 2026-10-14 | 10.060 | 10.060 | 10.060 | 10.060 | 10.060 | 3,651 |
| 2026-10-09 | 10.078 | 10.078 | 10.078 | 10.078 | 10.078 | 16,925 |
| 2026-10-07 | 10.260 | 10.260 | 10.260 | 10.260 | 10.260 | 12,929 |
| 2026-10-06 | 10.440 | 10.500 | 10.328 | 10.328 | 10.328 | 50,221 |
| 2026-10-05 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 652 |
| 2026-10-02 | 9.960 | 10.400 | 9.960 | 10.400 | 10.400 | 15,351 |
| 2026-10-01 | 9.908 | 9.908 | 9.908 | 9.908 | 9.908 | 21,471 |
| 2026-09-30 | 10.080 | 10.081 | 9.990 | 10.081 | 10.081 | 90,214 |
| 2026-09-29 | 10.690 | 10.690 | 10.640 | 10.640 | 10.640 | 65 |
| 2026-09-25 | 10.300 | 10.300 | 10.300 | 10.300 | 10.300 | 8,915 |
| 2026-09-24 | 10.280 | 10.280 | 10.280 | 10.280 | 10.280 | 100 |
| 2026-09-22 | 9.940 | 9.940 | 9.940 | 9.940 | 9.940 | 4,000 |
| 2026-09-17 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 70 |
| 2026-09-16 | 9.710 | 9.710 | 9.710 | 9.710 | 9.710 | 30 |
| 2026-09-15 | 9.730 | 9.730 | 9.730 | 9.730 | 9.730 | 584 |
| 2026-09-08 | 10.050 | 10.050 | 10.050 | 10.050 | 10.050 | 69 |
| 2026-08-31 | 10.700 | 10.700 | 10.700 | 10.700 | 10.700 | 11 |
| 2026-08-28 | 11.450 | 11.450 | 11.450 | 11.450 | 11.450 | 0 |
| 2026-08-27 | 11.450 | 11.450 | 11.450 | 11.450 | 11.450 | 686 |
| 2026-08-26 | 11.340 | 11.650 | 11.340 | 11.650 | 11.650 | 281 |
| 2026-08-25 | 10.820 | 10.820 | 10.780 | 10.780 | 10.780 | 340 |
| 2026-08-20 | 10.750 | 10.750 | 10.750 | 10.750 | 10.750 | 1,194 |
| 2026-08-19 | 10.300 | 10.780 | 10.300 | 10.780 | 10.780 | 22,000 |
| 2026-08-14 | 10.640 | 10.640 | 10.640 | 10.640 | 10.640 | 300 |
| 2026-08-12 | 10.570 | 10.570 | 10.570 | 10.570 | 10.570 | 4,494 |
| 2026-08-11 | 9.885 | 9.885 | 9.885 | 9.885 | 9.885 | 1,740 |
| 2026-08-05 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 200 |
| 2026-07-31 | 9.080 | 9.080 | 9.080 | 9.080 | 9.080 | 9 |
| 2026-07-28 | 9.380 | 9.380 | 9.380 | 9.380 | 9.380 | 20 |
| 2026-07-24 | 9.220 | 9.220 | 9.220 | 9.220 | 9.220 | 12,648 |
| 2026-07-22 | 9.000 | 9.200 | 9.000 | 9.200 | 9.200 | 14,182 |
| 2026-07-21 | 9.060 | 9.060 | 9.060 | 9.060 | 9.060 | 2,000 |
| 2026-07-20 | 9.070 | 9.070 | 9.070 | 9.070 | 9.070 | 0 |
| 2026-07-17 | 9.070 | 9.070 | 9.070 | 9.070 | 9.070 | 0 |
| 2026-07-16 | 9.070 | 9.070 | 9.070 | 9.070 | 9.070 | 5,070 |
| 2026-07-15 | 8.860 | 8.860 | 8.860 | 8.860 | 8.860 | 0 |
| 2026-07-14 | 8.840 | 8.860 | 8.840 | 8.860 | 8.860 | 1,504 |
| 2026-07-13 | 9.040 | 9.040 | 9.040 | 9.040 | 9.040 | 0 |
| 2026-07-10 | 9.040 | 9.040 | 9.040 | 9.040 | 9.040 | 0 |
| 2026-07-09 | 9.265 | 9.265 | 9.040 | 9.040 | 9.040 | 1,164 |
| 2026-07-08 | 9.380 | 9.380 | 9.380 | 9.380 | 9.380 | 0 |
| 2026-07-07 | 9.380 | 9.380 | 9.380 | 9.380 | 9.380 | 9 |
| 2026-07-06 | 9.390 | 9.390 | 9.390 | 9.390 | 9.390 | 677 |
| 2026-07-03 | 9.320 | 9.330 | 9.310 | 9.330 | 9.330 | 30,563 |
| 2026-07-02 | 9.210 | 9.210 | 9.210 | 9.210 | 9.210 | 0 |
| 2026-07-01 | 9.260 | 9.260 | 9.210 | 9.210 | 9.210 | 6,294 |
| 2026-06-30 | 9.070 | 9.070 | 9.050 | 9.050 | 9.050 | 2 |
| 2026-06-29 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2026-06-26 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 37,940 |
| 2026-06-25 | 8.910 | 8.910 | 8.910 | 8.910 | 8.910 | 0 |
| 2026-06-24 | 8.910 | 8.910 | 8.910 | 8.910 | 8.910 | 0 |
| 2026-06-23 | 8.910 | 8.910 | 8.910 | 8.910 | 8.910 | 0 |
| 2026-06-22 | 8.910 | 8.910 | 8.910 | 8.910 | 8.910 | 0 |
| 2026-06-19 | 8.910 | 8.910 | 8.910 | 8.910 | 8.910 | 0 |
| 2026-06-18 | 8.910 | 8.910 | 8.910 | 8.910 | 8.910 | 0 |
Page 1 of 2 · 97 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.