Bang & Olufsen historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-11	10.240	10.240	10.240	10.240	10.240	400
2023-08-10	10.640	10.640	10.640	10.640	10.640	1,689
2023-08-09	10.640	10.640	10.640	10.640	10.640	479
2023-08-08	10.720	10.720	10.660	10.700	10.700	3,290
2023-08-07	10.800	10.800	10.640	10.640	10.640	132
2023-08-04	10.600	10.620	10.600	10.620	10.620	658
2023-08-03	10.480	10.480	10.480	10.480	10.480	700
2023-08-02	10.310	10.310	10.310	10.310	10.310	0
2023-08-01	10.480	10.480	10.310	10.310	10.310	1,244
2023-07-31	10.700	10.720	10.700	10.720	10.720	316
2023-07-28	10.500	10.660	10.500	10.660	10.660	1,391
2023-07-27	10.720	10.720	10.600	10.620	10.620	2,138
2023-07-26	10.620	10.640	10.620	10.640	10.640	3,675
2023-07-25	10.580	10.580	10.580	10.580	10.580	2,000
2023-07-24	10.280	10.320	10.280	10.320	10.320	1,588
2023-07-21	10.200	10.280	10.200	10.260	10.260	11,429
2023-07-20	10.280	10.280	10.280	10.280	10.280	1,431
2023-07-19	10.400	10.400	10.360	10.360	10.360	10,572
2023-07-18	10.160	10.160	10.160	10.160	10.160	291,252
2023-07-17	9.950	10.300	9.930	10.160	10.160	11,266
2023-07-14	10.180	10.180	10.080	10.080	10.080	5,656
2023-07-13	10.360	10.360	10.360	10.360	10.360	0
2023-07-12	10.420	10.480	10.360	10.360	10.360	6,464
2023-07-11	10.540	10.540	10.320	10.400	10.400	4,153
2023-07-10	10.400	10.400	10.400	10.400	10.400	281
2023-07-07	10.240	10.860	10.240	10.526	10.526	33,747
2023-07-06	10.180	10.180	10.180	10.180	10.180	7,116
2023-07-05	10.980	11.100	10.980	11.080	11.080	3,075
2023-07-04	10.580	10.580	10.580	10.580	10.580	3,385,985
2023-07-03	10.580	10.580	10.580	10.580	10.580	40,795
2023-06-30	10.600	10.600	10.600	10.600	10.600	5,440
2023-06-29	10.380	10.400	10.340	10.340	10.340	3,153
2023-06-28	10.360	10.360	10.120	10.200	10.200	19,441
2023-06-27	10.120	10.120	10.120	10.120	10.120	136
2023-06-26	10.240	10.440	10.240	10.380	10.380	11,304
2023-06-23	11.460	11.460	11.460	11.460	11.460	0
2023-06-22	11.460	11.460	11.460	11.460	11.460	0
2023-06-21	11.460	11.460	11.460	11.460	11.460	0
2023-06-20	11.460	11.460	11.460	11.460	11.460	0
2023-06-19	10.960	10.960	10.960	10.960	10.960	94
2023-06-16	11.460	11.460	11.460	11.460	11.460	602
2023-06-15	11.600	11.600	11.580	11.580	11.580	3,789
2023-06-14	11.360	11.440	11.284	11.284	11.284	1,654
2023-06-13	11.500	11.600	11.240	11.360	11.360	39,265
2023-06-12	10.900	10.900	10.900	10.900	10.900	0
2023-06-09	10.900	10.900	10.900	10.900	10.900	1
2023-06-08	10.920	10.920	10.679	10.679	10.679	1,059
2023-06-07	10.840	10.840	10.839	10.839	10.839	266
2023-06-06	10.800	10.800	10.741	10.741	10.741	3,933
2023-06-05	11.260	11.260	11.260	11.260	11.260	0
2023-06-02	11.400	11.400	11.260	11.260	11.260	1,808
2023-06-01	11.300	11.560	11.300	11.480	11.480	18,987
2023-05-31	11.300	11.300	11.300	11.300	11.300	2,500
2023-05-30	11.580	11.580	11.560	11.560	11.560	174
2023-05-26	11.520	11.880	11.520	11.860	11.860	5,926
2023-05-25	11.680	11.680	11.680	11.680	11.680	0
2023-05-24	11.740	11.740	11.680	11.680	11.680	2,910
2023-05-23	11.940	11.960	11.940	11.960	11.960	8,556
2023-05-22	12.300	12.300	12.300	12.300	12.300	12,964
2023-05-19	12.120	12.120	12.120	12.120	12.120	0

← NewerPage 14 of 20 · 1,167 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.