Bang & Olufsen historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	10.410	10.548	10.410	10.548	10.548	5,330
2022-09-20	11.360	11.360	10.730	10.730	10.730	7,100
2022-09-16	11.580	11.580	11.470	11.470	11.470	31,205
2022-09-15	12.120	12.120	12.000	12.010	12.010	11,203
2022-09-14	12.200	12.210	12.200	12.210	12.210	7,243
2022-09-13	12.530	12.530	12.530	12.530	12.530	2,360
2022-09-12	12.590	12.590	12.590	12.590	12.590	18,950
2022-09-08	12.500	12.500	12.500	12.500	12.500	0
2022-09-07	12.190	12.190	12.190	12.190	12.190	608
2022-08-25	14.180	14.180	14.180	14.180	14.180	1,226
2022-08-24	14.280	14.280	14.280	14.280	14.280	4,637
2022-08-23	13.490	13.650	13.459	13.620	13.620	19,821
2022-08-22	13.460	13.650	13.460	13.570	13.570	5,054
2022-08-19	13.840	14.120	13.840	13.920	13.920	3,360
2022-08-17	14.440	14.440	14.440	14.440	14.440	436
2022-08-16	15.070	15.100	14.840	15.000	15.000	1,148
2022-08-15	15.380	15.440	15.130	15.130	15.130	2,978
2022-08-12	15.500	15.570	15.480	15.520	15.520	2,322
2022-08-11	15.380	15.550	15.320	15.480	15.480	2,524
2022-08-10	14.590	14.690	14.510	14.660	14.660	1,763
2022-08-09	15.360	15.360	14.730	14.790	14.790	2,070
2022-08-08	15.990	15.990	15.500	15.500	15.500	2,016
2022-08-05	16.260	16.260	15.710	15.710	15.710	2,610
2022-08-04	16.300	16.680	16.130	16.130	16.130	2,423
2022-08-03	15.870	16.320	15.870	16.300	16.300	3,103
2022-08-02	15.450	15.540	15.260	15.270	15.270	11,612
2022-08-01	15.570	15.750	15.550	15.620	15.620	1,950
2022-07-29	15.230	15.700	15.230	15.350	15.350	4,571
2022-07-28	14.900	15.050	14.650	14.880	14.880	13,138
2022-07-27	14.480	14.600	14.430	14.430	14.430	2,295
2022-07-25	15.080	15.080	15.080	15.080	15.080	1
2022-07-22	15.580	15.580	15.580	15.580	15.580	0
2022-07-21	15.060	15.060	15.060	15.060	15.060	0
2022-07-20	14.670	15.000	14.670	14.960	14.960	4,587
2022-07-19	13.700	13.700	13.700	13.700	13.700	1,050
2022-07-15	13.370	13.630	13.360	13.500	13.500	3,148
2022-07-14	13.580	13.580	13.580	13.580	13.580	8
2022-07-13	13.520	13.520	13.520	13.520	13.520	0
2022-07-11	14.090	14.090	14.090	14.090	14.090	0
2022-07-07	14.600	14.670	14.600	14.670	14.670	662
2022-07-06	14.170	14.170	14.170	14.170	14.170	1,907
2022-07-04	13.790	13.980	13.757	13.757	13.757	9,740
2022-07-01	13.750	14.100	13.750	14.050	14.050	48,628
2022-06-30	14.270	14.270	13.860	13.900	13.900	7,385
2022-06-29	14.640	14.690	14.490	14.580	14.580	11,736
2022-06-28	14.660	14.790	14.560	14.670	14.670	7,519
2022-06-27	14.260	14.260	14.260	14.260	14.260	10
2022-06-24	13.600	13.950	13.540	13.868	13.868	27,288
2022-06-23	13.570	13.670	13.570	13.631	13.631	5,939
2022-06-22	13.930	13.930	13.930	13.930	13.930	608
2022-06-21	14.260	14.530	14.250	14.530	14.530	3,024
2022-06-20	14.050	14.050	14.050	14.050	14.050	287
2022-06-17	13.840	13.980	13.820	13.820	13.820	5,205
2022-06-16	14.060	14.220	13.790	14.070	14.070	6,784
2022-06-15	14.370	14.540	14.370	14.540	14.540	921
2022-06-14	14.840	14.890	14.100	14.240	14.240	34,585
2022-06-13	15.240	15.240	14.620	14.620	14.620	4,260
2022-06-10	15.174	15.174	15.174	15.174	15.174	46
2022-06-09	15.840	15.860	15.620	15.860	15.860	10,559
2022-06-08	16.070	16.300	15.850	16.011	16.011	12,041

← NewerPage 17 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.