Bang & Olufsen historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 9.020 | 9.020 | 9.020 | 9.020 | 9.020 | 0 |
| 2023-11-02 | 9.020 | 9.020 | 9.020 | 9.020 | 9.020 | 401 |
| 2023-11-01 | 8.500 | 8.830 | 8.500 | 8.800 | 8.800 | 6,350 |
| 2023-10-31 | 8.610 | 8.610 | 8.610 | 8.610 | 8.610 | 96 |
| 2023-10-30 | 8.370 | 8.370 | 8.321 | 8.321 | 8.321 | 2,119 |
| 2023-10-27 | 8.570 | 8.570 | 8.430 | 8.450 | 8.450 | 9,844 |
| 2023-10-26 | 8.450 | 8.450 | 8.200 | 8.280 | 8.280 | 6,548 |
| 2023-10-25 | 8.820 | 8.820 | 8.820 | 8.820 | 8.820 | 0 |
| 2023-10-24 | 8.820 | 8.820 | 8.820 | 8.820 | 8.820 | 0 |
| 2023-10-23 | 8.820 | 8.820 | 8.820 | 8.820 | 8.820 | 2,497 |
| 2023-10-20 | 8.770 | 8.770 | 8.770 | 8.770 | 8.770 | 0 |
| 2023-10-19 | 8.950 | 8.950 | 8.770 | 8.770 | 8.770 | 2,594 |
| 2023-10-18 | 8.940 | 8.980 | 8.930 | 8.971 | 8.971 | 6,155 |
| 2023-10-17 | 9.071 | 9.071 | 9.071 | 9.071 | 9.071 | 331 |
| 2023-10-16 | 8.960 | 9.191 | 8.940 | 9.191 | 9.191 | 2,364 |
| 2023-10-13 | 9.021 | 9.021 | 9.021 | 9.021 | 9.021 | 573 |
| 2023-10-12 | 9.160 | 9.160 | 9.160 | 9.160 | 9.160 | 7,325 |
| 2023-10-11 | 9.510 | 9.610 | 9.400 | 9.441 | 9.441 | 24,200 |
| 2023-10-10 | 8.490 | 8.740 | 8.490 | 8.740 | 8.740 | 2,065 |
| 2023-10-09 | 8.430 | 8.431 | 8.430 | 8.431 | 8.431 | 800 |
| 2023-10-06 | 8.370 | 8.370 | 8.300 | 8.350 | 8.350 | 3,393 |
| 2023-10-05 | 8.390 | 8.390 | 8.390 | 8.390 | 8.390 | 0 |
| 2023-10-04 | 8.390 | 8.390 | 8.390 | 8.390 | 8.390 | 0 |
| 2023-10-03 | 8.400 | 8.400 | 8.390 | 8.390 | 8.390 | 928 |
| 2023-10-02 | 8.630 | 8.630 | 8.530 | 8.603 | 8.603 | 29,645 |
| 2023-09-29 | 8.630 | 8.630 | 8.630 | 8.630 | 8.630 | 626 |
| 2023-09-28 | 8.530 | 8.530 | 8.530 | 8.530 | 8.530 | 1,435 |
| 2023-09-27 | 8.690 | 8.690 | 8.690 | 8.690 | 8.690 | 0 |
| 2023-09-26 | 8.970 | 8.970 | 8.690 | 8.690 | 8.690 | 3,540 |
| 2023-09-25 | 9.001 | 9.001 | 9.001 | 9.001 | 9.001 | 161 |
| 2023-09-22 | 9.020 | 9.033 | 9.019 | 9.019 | 9.019 | 3,659 |
| 2023-09-21 | 9.020 | 9.020 | 9.010 | 9.010 | 9.010 | 1,904 |
| 2023-09-20 | 9.180 | 9.180 | 9.070 | 9.070 | 9.070 | 3,603 |
| 2023-09-19 | 9.280 | 9.280 | 9.280 | 9.280 | 9.280 | 0 |
| 2023-09-18 | 9.280 | 9.280 | 9.280 | 9.280 | 9.280 | 0 |
| 2023-09-15 | 9.280 | 9.280 | 9.280 | 9.280 | 9.280 | 1,019 |
| 2023-09-14 | 9.030 | 9.030 | 9.030 | 9.030 | 9.030 | 455 |
| 2023-09-13 | 8.870 | 8.870 | 8.870 | 8.870 | 8.870 | 0 |
| 2023-09-12 | 8.870 | 8.870 | 8.870 | 8.870 | 8.870 | 1,674 |
| 2023-09-11 | 8.850 | 8.940 | 8.850 | 8.940 | 8.940 | 1,910 |
| 2023-09-08 | 9.210 | 9.220 | 9.210 | 9.220 | 9.220 | 1,935 |
| 2023-09-07 | 9.220 | 9.220 | 8.940 | 8.940 | 8.940 | 2,374 |
| 2023-09-06 | 9.310 | 9.320 | 9.310 | 9.320 | 9.320 | 2,404 |
| 2023-09-05 | 9.060 | 9.350 | 9.060 | 9.320 | 9.320 | 197 |
| 2023-09-04 | 9.050 | 9.050 | 9.050 | 9.050 | 9.050 | 0 |
| 2023-09-01 | 9.050 | 9.050 | 9.050 | 9.050 | 9.050 | 0 |
| 2023-08-31 | 8.950 | 9.060 | 8.950 | 9.050 | 9.050 | 8,024 |
| 2023-08-30 | 8.900 | 9.050 | 8.900 | 9.050 | 9.050 | 12,620 |
| 2023-08-29 | 9.390 | 9.390 | 9.390 | 9.390 | 9.390 | 1,001 |
| 2023-08-28 | 9.250 | 9.250 | 9.203 | 9.203 | 9.203 | 2,116 |
| 2023-08-25 | 9.390 | 9.390 | 9.332 | 9.332 | 9.332 | 1,182 |
| 2023-08-24 | 9.330 | 9.360 | 9.230 | 9.230 | 9.230 | 1,672 |
| 2023-08-23 | 9.260 | 9.260 | 9.240 | 9.240 | 9.240 | 1,226 |
| 2023-08-22 | 9.660 | 9.660 | 9.640 | 9.640 | 9.640 | 1,265 |
| 2023-08-21 | 9.480 | 9.528 | 9.480 | 9.528 | 9.528 | 1,364 |
| 2023-08-18 | 9.310 | 9.320 | 9.280 | 9.290 | 9.290 | 30,000 |
| 2023-08-17 | 9.310 | 9.440 | 9.110 | 9.410 | 9.410 | 64,756 |
| 2023-08-16 | 9.880 | 9.880 | 9.830 | 9.850 | 9.850 | 8,481 |
| 2023-08-15 | 9.910 | 9.910 | 9.890 | 9.890 | 9.890 | 1,642 |
| 2023-08-14 | 10.060 | 10.060 | 10.060 | 10.060 | 10.060 | 990 |
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.