Bang & Olufsen historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 9.430 | 9.430 | 9.430 | 9.430 | 9.430 | 335 |
| 2024-04-25 | 9.280 | 9.280 | 9.280 | 9.280 | 9.280 | 10 |
| 2024-04-24 | 9.450 | 9.450 | 9.450 | 9.450 | 9.450 | 564 |
| 2024-04-23 | 9.450 | 9.450 | 9.277 | 9.277 | 9.277 | 440 |
| 2024-04-22 | 9.160 | 9.160 | 9.127 | 9.160 | 9.160 | 331 |
| 2024-04-19 | 8.990 | 9.050 | 8.940 | 9.040 | 9.040 | 9,352 |
| 2024-04-18 | 8.880 | 8.920 | 8.880 | 8.920 | 8.920 | 26 |
| 2024-04-17 | 8.920 | 8.920 | 8.870 | 8.909 | 8.909 | 1,772 |
| 2024-04-16 | 9.040 | 9.040 | 9.040 | 9.040 | 9.040 | 73 |
| 2024-04-15 | 9.040 | 9.040 | 9.040 | 9.040 | 9.040 | 4,469 |
| 2024-04-12 | 9.200 | 9.200 | 8.990 | 8.990 | 8.990 | 13,855 |
| 2024-04-11 | 9.080 | 9.130 | 9.080 | 9.130 | 9.130 | 1,113 |
| 2024-04-10 | 9.090 | 9.090 | 9.060 | 9.060 | 9.060 | 114 |
| 2024-04-09 | 9.100 | 9.150 | 9.100 | 9.150 | 9.150 | 8,043 |
| 2024-04-08 | 9.090 | 9.090 | 9.090 | 9.090 | 9.090 | 961 |
| 2024-04-05 | 9.110 | 9.110 | 9.110 | 9.110 | 9.110 | 600 |
| 2024-04-04 | 9.290 | 9.290 | 9.250 | 9.250 | 9.250 | 1,019 |
| 2024-04-03 | 9.070 | 9.070 | 9.070 | 9.070 | 9.070 | 0 |
| 2024-04-02 | 9.070 | 9.070 | 9.070 | 9.070 | 9.070 | 5,073 |
| 2024-03-28 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 0 |
| 2024-03-27 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 4,928 |
| 2024-03-26 | 9.270 | 9.290 | 9.270 | 9.290 | 9.290 | 12,604 |
| 2024-03-25 | 9.160 | 9.160 | 9.160 | 9.160 | 9.160 | 1,195 |
| 2024-03-22 | 9.340 | 9.340 | 9.340 | 9.340 | 9.340 | 237 |
| 2024-03-21 | 9.220 | 9.220 | 9.220 | 9.220 | 9.220 | 417 |
| 2024-03-20 | 9.230 | 9.230 | 9.230 | 9.230 | 9.230 | 125 |
| 2024-03-19 | 9.430 | 9.430 | 9.210 | 9.210 | 9.210 | 3,392 |
| 2024-03-18 | 9.280 | 9.280 | 9.280 | 9.280 | 9.280 | 4 |
| 2024-03-15 | 9.580 | 9.580 | 9.400 | 9.400 | 9.400 | 8 |
| 2024-03-14 | 9.530 | 9.530 | 9.530 | 9.530 | 9.530 | 64 |
| 2024-03-13 | 9.590 | 9.590 | 9.490 | 9.490 | 9.490 | 8,619 |
| 2024-03-12 | 9.630 | 9.630 | 9.630 | 9.630 | 9.630 | 0 |
| 2024-03-11 | 9.630 | 9.630 | 9.630 | 9.630 | 9.630 | 1,814 |
| 2024-03-08 | 9.490 | 9.490 | 9.490 | 9.490 | 9.490 | 0 |
| 2024-03-07 | 9.490 | 9.490 | 9.490 | 9.490 | 9.490 | 0 |
| 2024-03-06 | 9.490 | 9.490 | 9.490 | 9.490 | 9.490 | 0 |
| 2024-03-05 | 9.490 | 9.490 | 9.490 | 9.490 | 9.490 | 49 |
| 2024-03-04 | 9.460 | 9.460 | 9.460 | 9.460 | 9.460 | 1,735 |
| 2024-03-01 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 0 |
| 2024-02-29 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 24 |
| 2024-02-28 | 9.530 | 9.530 | 9.530 | 9.530 | 9.530 | 1,417 |
| 2024-02-27 | 9.560 | 9.560 | 9.560 | 9.560 | 9.560 | 299 |
| 2024-02-26 | 9.490 | 9.490 | 9.490 | 9.490 | 9.490 | 617 |
| 2024-02-23 | 9.570 | 9.570 | 9.570 | 9.570 | 9.570 | 89 |
| 2024-02-22 | 9.400 | 9.460 | 9.400 | 9.450 | 9.450 | 4,009 |
| 2024-02-21 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 231 |
| 2024-02-20 | 9.570 | 9.570 | 9.570 | 9.570 | 9.570 | 0 |
| 2024-02-19 | 9.570 | 9.570 | 9.570 | 9.570 | 9.570 | 626 |
| 2024-02-16 | 9.300 | 9.410 | 9.300 | 9.410 | 9.410 | 8,449 |
| 2024-02-15 | 9.500 | 9.550 | 9.500 | 9.550 | 9.550 | 7,690 |
| 2024-02-14 | 9.680 | 9.680 | 9.680 | 9.680 | 9.680 | 870 |
| 2024-02-13 | 9.580 | 9.582 | 9.580 | 9.582 | 9.582 | 2,303 |
| 2024-02-12 | 9.570 | 9.610 | 9.570 | 9.610 | 9.610 | 1,527 |
| 2024-02-09 | 9.790 | 9.790 | 9.550 | 9.550 | 9.550 | 1,457 |
| 2024-02-08 | 9.660 | 9.760 | 9.660 | 9.760 | 9.760 | 7,575 |
| 2024-02-07 | 9.760 | 9.760 | 9.760 | 9.760 | 9.760 | 1,241 |
| 2024-02-06 | 9.560 | 9.560 | 9.560 | 9.560 | 9.560 | 0 |
| 2024-02-05 | 9.560 | 9.560 | 9.560 | 9.560 | 9.560 | 3,199 |
| 2024-02-02 | 9.710 | 9.710 | 9.710 | 9.710 | 9.710 | 832 |
| 2024-02-01 | 9.620 | 9.620 | 9.620 | 9.620 | 9.620 | 0 |
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.