Bang & Olufsen historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 9.620 | 9.620 | 9.620 | 9.620 | 9.620 | 174 |
| 2024-01-30 | 9.650 | 9.650 | 9.650 | 9.650 | 9.650 | 1,098 |
| 2024-01-29 | 9.560 | 9.560 | 9.560 | 9.560 | 9.560 | 738 |
| 2024-01-26 | 9.480 | 9.480 | 9.480 | 9.480 | 9.480 | 1,315 |
| 2024-01-25 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 927 |
| 2024-01-24 | 9.541 | 9.541 | 9.540 | 9.540 | 9.540 | 1,249 |
| 2024-01-23 | 9.480 | 9.480 | 9.420 | 9.420 | 9.420 | 4,805 |
| 2024-01-22 | 9.730 | 9.730 | 9.730 | 9.730 | 9.730 | 3,964 |
| 2024-01-19 | 9.710 | 9.710 | 9.650 | 9.660 | 9.660 | 3,686 |
| 2024-01-18 | 9.860 | 9.860 | 9.687 | 9.860 | 9.860 | 3,948 |
| 2024-01-17 | 9.870 | 9.870 | 9.720 | 9.720 | 9.720 | 2,906 |
| 2024-01-16 | 9.970 | 10.060 | 9.959 | 9.979 | 9.979 | 4,308 |
| 2024-01-15 | 9.970 | 10.021 | 9.970 | 10.021 | 10.021 | 2,202 |
| 2024-01-12 | 10.020 | 10.040 | 10.020 | 10.040 | 10.040 | 1,824 |
| 2024-01-11 | 9.919 | 9.919 | 9.919 | 9.919 | 9.919 | 892 |
| 2024-01-10 | 9.900 | 9.960 | 9.880 | 9.919 | 9.919 | 3,769 |
| 2024-01-09 | 10.880 | 10.880 | 10.879 | 10.879 | 10.879 | 8,830 |
| 2024-01-08 | 10.060 | 10.240 | 10.060 | 10.240 | 10.240 | 1,295 |
| 2024-01-05 | 9.770 | 9.770 | 9.770 | 9.770 | 9.770 | 91 |
| 2024-01-04 | 9.820 | 9.820 | 9.820 | 9.820 | 9.820 | 718 |
| 2024-01-03 | 9.760 | 9.760 | 9.593 | 9.593 | 9.593 | 725 |
| 2024-01-02 | 9.640 | 9.760 | 9.640 | 9.727 | 9.727 | 13,235 |
| 2023-12-29 | 9.780 | 9.780 | 9.640 | 9.676 | 9.676 | 3,078 |
| 2023-12-28 | 9.700 | 9.700 | 9.700 | 9.700 | 9.700 | 735 |
| 2023-12-27 | 9.930 | 9.930 | 9.930 | 9.930 | 9.930 | 319 |
| 2023-12-22 | 9.960 | 9.960 | 9.960 | 9.960 | 9.960 | 775 |
| 2023-12-21 | 9.970 | 10.021 | 9.970 | 10.021 | 10.021 | 3,157 |
| 2023-12-20 | 9.999 | 9.999 | 9.999 | 9.999 | 9.999 | 833 |
| 2023-12-19 | 10.060 | 10.101 | 10.020 | 10.101 | 10.101 | 5,226 |
| 2023-12-18 | 10.001 | 10.001 | 10.001 | 10.001 | 10.001 | 2,696 |
| 2023-12-15 | 10.040 | 10.040 | 10.039 | 10.039 | 10.039 | 8,647 |
| 2023-12-14 | 10.079 | 10.079 | 10.079 | 10.079 | 10.079 | 655 |
| 2023-12-13 | 9.840 | 9.959 | 9.840 | 9.959 | 9.959 | 826 |
| 2023-12-12 | 10.080 | 10.080 | 10.000 | 10.000 | 10.000 | 16,122 |
| 2023-12-11 | 10.140 | 10.140 | 10.140 | 10.140 | 10.140 | 260 |
| 2023-12-08 | 10.300 | 10.300 | 10.300 | 10.300 | 10.300 | 0 |
| 2023-12-07 | 10.260 | 10.300 | 10.260 | 10.300 | 10.300 | 1,946 |
| 2023-12-06 | 9.980 | 10.140 | 9.940 | 10.140 | 10.140 | 8,977 |
| 2023-12-05 | 9.600 | 9.800 | 9.600 | 9.780 | 9.780 | 5,742 |
| 2023-12-04 | 9.730 | 9.730 | 9.730 | 9.730 | 9.730 | 24 |
| 2023-12-01 | 9.750 | 9.750 | 9.630 | 9.660 | 9.660 | 1,679 |
| 2023-11-30 | 9.701 | 9.701 | 9.701 | 9.701 | 9.701 | 74 |
| 2023-11-29 | 9.630 | 9.750 | 9.630 | 9.750 | 9.750 | 3,348 |
| 2023-11-28 | 9.600 | 9.750 | 9.560 | 9.670 | 9.670 | 1,635 |
| 2023-11-27 | 9.890 | 9.890 | 9.730 | 9.750 | 9.750 | 1,240 |
| 2023-11-24 | 9.680 | 9.680 | 9.590 | 9.650 | 9.650 | 1,778 |
| 2023-11-23 | 9.750 | 9.750 | 9.650 | 9.650 | 9.650 | 9,899 |
| 2023-11-22 | 9.730 | 9.800 | 9.730 | 9.800 | 9.800 | 5,123 |
| 2023-11-21 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 406 |
| 2023-11-20 | 9.890 | 9.950 | 9.740 | 9.830 | 9.830 | 5,913 |
| 2023-11-17 | 9.610 | 9.731 | 9.610 | 9.731 | 9.731 | 2,453 |
| 2023-11-16 | 9.590 | 9.590 | 9.501 | 9.501 | 9.501 | 3,113 |
| 2023-11-15 | 9.490 | 9.920 | 9.490 | 9.830 | 9.830 | 5,058 |
| 2023-11-14 | 9.090 | 9.190 | 8.990 | 9.190 | 9.190 | 10,992 |
| 2023-11-13 | 9.000 | 9.000 | 8.920 | 8.920 | 8.920 | 1,828 |
| 2023-11-10 | 8.800 | 8.840 | 8.750 | 8.840 | 8.840 | 5,418 |
| 2023-11-09 | 8.770 | 8.770 | 8.760 | 8.760 | 8.760 | 36 |
| 2023-11-08 | 8.640 | 8.640 | 8.640 | 8.640 | 8.640 | 100 |
| 2023-11-07 | 8.580 | 8.750 | 8.580 | 8.750 | 8.750 | 1,821 |
| 2023-11-06 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 438 |
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.