Bang & Olufsen historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-30	11.760	11.760	11.740	11.759	11.759	80
2023-01-27	12.249	12.249	12.249	12.249	12.249	7
2023-01-26	12.320	12.320	12.249	12.249	12.249	1,155
2023-01-24	13.070	13.120	12.860	13.011	13.011	37,449
2023-01-23	12.910	13.310	12.850	13.300	13.300	19,498
2023-01-20	11.730	11.730	11.670	11.670	11.670	4,618
2023-01-19	11.740	11.780	11.740	11.780	11.780	3,432
2023-01-18	12.580	12.580	12.449	12.449	12.449	38,824
2023-01-17	12.200	12.790	12.200	12.470	12.470	3,741
2023-01-16	11.880	12.080	11.590	12.060	12.060	12,045
2023-01-13	11.590	11.870	11.590	11.780	11.780	81,518
2023-01-12	10.620	11.011	10.620	11.011	11.011	23,945
2023-01-11	9.780	10.430	9.640	10.027	10.027	30,704
2023-01-10	9.375	9.375	9.375	9.375	9.375	560
2023-01-09	9.350	9.380	9.350	9.380	9.380	597
2023-01-06	9.150	9.207	9.150	9.207	9.207	1,508
2023-01-05	9.250	9.250	9.130	9.130	9.130	4,316
2023-01-04	9.175	9.282	9.175	9.282	9.282	273
2023-01-03	8.790	9.445	8.790	9.200	9.200	10,762
2022-12-27	8.445	8.445	8.445	8.445	8.445	465,000
2022-12-22	8.561	8.561	8.561	8.561	8.561	550
2022-12-21	8.872	8.872	8.872	8.872	8.872	694
2022-12-20	8.885	8.885	8.885	8.885	8.885	29
2022-12-19	8.963	8.963	8.963	8.963	8.963	44
2022-12-16	8.993	8.993	8.993	8.993	8.993	584
2022-12-15	9.150	9.150	9.150	9.150	9.150	344
2022-12-08	9.761	9.761	9.761	9.761	9.761	19
2022-12-07	9.616	9.616	9.616	9.616	9.616	36
2022-12-05	10.070	10.149	10.070	10.100	10.100	861
2022-12-02	10.200	10.450	10.200	10.450	10.450	8,174
2022-12-01	9.985	10.070	9.956	9.956	9.956	1,337
2022-11-30	9.875	9.875	9.866	9.866	9.866	659
2022-11-29	9.530	9.530	9.474	9.474	9.474	1,941
2022-11-28	9.710	9.710	9.710	9.710	9.710	2,094
2022-11-23	9.780	9.780	9.725	9.725	9.725	6,690
2022-11-18	10.080	10.080	10.080	10.080	10.080	238
2022-11-15	10.470	10.470	10.470	10.470	10.470	17,003
2022-11-14	10.850	10.850	10.850	10.850	10.850	50,400
2022-11-11	10.850	10.850	10.850	10.850	10.850	600
2022-11-09	9.990	10.010	9.920	10.010	10.010	22,953
2022-11-08	9.890	9.890	9.862	9.862	9.862	19,410
2022-11-07	9.585	9.690	9.284	9.690	9.690	3,010
2022-11-04	9.070	9.070	9.070	9.070	9.070	162
2022-11-03	8.655	8.680	8.620	8.620	8.620	89,229
2022-11-02	8.855	8.855	8.650	8.669	8.669	2,162
2022-11-01	8.960	8.980	8.880	8.900	8.900	88,730
2022-10-31	8.910	8.955	8.775	8.775	8.775	106,750
2022-10-28	8.850	8.850	8.795	8.850	8.850	822
2022-10-27	8.940	8.975	8.940	8.955	8.955	1,476
2022-10-26	9.115	9.160	9.080	9.160	9.160	509
2022-10-25	9.105	9.105	9.095	9.095	9.095	420
2022-10-20	8.663	8.663	8.663	8.663	8.663	956
2022-10-19	8.819	8.819	8.819	8.819	8.819	1,723
2022-10-13	7.875	8.110	7.875	8.110	8.110	2,610
2022-10-07	8.305	8.305	8.205	8.205	8.205	2,643
2022-10-05	8.675	8.675	8.675	8.675	8.675	17,082
2022-09-30	9.340	9.340	9.085	9.183	9.183	12,689
2022-09-28	9.720	10.140	9.720	10.140	10.140	19,619
2022-09-26	10.210	10.210	10.100	10.150	10.150	8,565
2022-09-23	10.140	10.140	10.140	10.140	10.140	880

← NewerPage 16 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.