Bang & Olufsen historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	12.120	12.120	12.120	12.120	12.120	0
2023-05-17	12.120	12.120	12.120	12.120	12.120	0
2023-05-16	12.120	12.120	12.120	12.120	12.120	0
2023-05-15	12.280	12.280	11.980	12.120	12.120	25,788
2023-05-12	11.820	12.140	11.780	11.980	11.980	9,602
2023-05-11	11.540	11.540	11.540	11.540	11.540	933
2023-05-10	11.600	11.808	11.580	11.580	11.580	37,218
2023-05-09	11.140	12.260	10.940	12.220	12.220	24,946
2023-05-08	11.280	11.460	11.280	11.340	11.340	15,043
2023-05-05	10.020	10.020	10.020	10.020	10.020	0
2023-05-04	10.020	10.020	10.020	10.020	10.020	2,104
2023-05-03	10.060	10.280	10.060	10.260	10.260	11,699
2023-05-02	10.300	10.300	10.200	10.220	10.220	1,754
2023-04-28	9.450	9.510	9.450	9.488	9.488	5,456
2023-04-27	9.410	9.410	9.410	9.410	9.410	3,974
2023-04-26	9.270	9.360	9.270	9.282	9.282	5,800
2023-04-25	10.000	10.000	9.350	9.350	9.350	3,361
2023-04-24	9.690	9.870	9.581	9.581	9.581	29,854
2023-04-21	9.400	9.600	9.400	9.530	9.530	15,263
2023-04-20	9.510	9.510	9.400	9.400	9.400	5,541
2023-04-19	9.440	9.550	9.370	9.391	9.391	33,604
2023-04-18	9.200	9.410	9.200	9.280	9.280	4,982
2023-04-17	9.130	9.147	9.100	9.147	9.147	4,029
2023-04-14	9.250	9.250	9.250	9.250	9.250	2,948
2023-04-13	9.270	9.270	9.020	9.020	9.020	38,897
2023-04-12	9.400	9.400	9.270	9.270	9.270	17,997
2023-04-11	9.370	9.370	9.330	9.350	9.350	7,984
2023-04-05	9.270	9.270	9.250	9.250	9.250	2,571
2023-04-04	9.820	9.820	9.480	9.480	9.480	7,181
2023-04-03	9.680	9.680	9.680	9.680	9.680	56,714
2023-03-31	9.645	9.760	9.625	9.730	9.730	2,530
2023-03-30	9.585	9.585	9.585	9.585	9.585	3,940
2023-03-29	9.285	9.500	9.285	9.460	9.460	4,852
2023-03-28	9.415	9.415	9.120	9.120	9.120	4,601
2023-03-27	9.110	9.330	9.110	9.330	9.330	1,994
2023-03-22	9.400	9.400	9.400	9.400	9.400	68
2023-03-20	10.670	10.670	9.325	10.127	10.127	7,717
2023-03-17	11.910	11.910	10.750	10.750	10.750	3,582
2023-03-16	12.298	12.298	12.298	12.298	12.298	461
2023-03-15	12.850	12.850	12.850	12.850	12.850	19
2023-03-14	12.690	12.720	12.690	12.720	12.720	30,000
2023-03-08	12.560	12.790	12.560	12.730	12.730	2,424
2023-03-07	13.000	13.000	12.750	12.750	12.750	22,473
2023-03-06	13.090	13.090	13.090	13.090	13.090	8,988
2023-03-03	13.030	13.090	13.030	13.090	13.090	1,787
2023-03-01	12.950	12.950	12.820	12.820	12.820	2,195
2023-02-28	12.610	12.750	12.580	12.750	12.750	2,307
2023-02-27	12.380	12.380	12.380	12.380	12.380	2,064
2023-02-24	12.330	12.330	12.330	12.330	12.330	3,072
2023-02-23	12.480	12.480	12.480	12.480	12.480	86
2023-02-22	12.030	12.030	11.970	11.970	11.970	28,336
2023-02-17	12.400	12.400	12.270	12.270	12.270	3,519
2023-02-15	11.700	11.760	11.700	11.750	11.750	2,155
2023-02-13	11.840	11.980	11.840	11.980	11.980	3,573
2023-02-10	11.730	11.760	11.730	11.760	11.760	3,561
2023-02-08	12.210	12.210	12.210	12.210	12.210	6,674
2023-02-06	12.011	12.011	12.011	12.011	12.011	1
2023-02-02	12.490	12.490	12.490	12.490	12.490	576
2023-02-01	12.050	12.050	11.940	11.940	11.940	12,744
2023-01-31	11.500	11.760	11.500	11.760	11.760	8,581

← NewerPage 15 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.