Bang & Olufsen historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-07	15.960	16.000	15.910	15.910	15.910	1,870
2022-06-01	16.460	16.460	16.420	16.420	16.420	600
2022-05-31	16.640	16.810	16.410	16.810	16.810	15,087
2022-05-30	16.270	16.620	16.270	16.605	16.605	1,456
2022-05-25	15.590	15.640	15.440	15.440	15.440	5,311
2022-05-24	16.050	16.110	15.600	15.600	15.600	23,459
2022-05-23	15.970	16.040	15.730	15.780	15.780	23,582
2022-05-20	16.110	16.110	16.110	16.110	16.110	848
2022-05-19	15.790	16.000	15.790	16.000	16.000	2,700
2022-05-18	16.100	16.210	15.910	15.920	15.920	8,619
2022-05-17	15.830	16.170	15.630	15.630	15.630	6,722
2022-05-16	15.570	15.700	15.570	15.690	15.690	6,330
2022-05-12	15.420	15.660	15.420	15.490	15.490	9,901
2022-05-11	15.100	15.990	14.900	15.176	15.176	35,654
2022-05-10	15.800	15.930	15.355	15.883	15.883	16,737
2022-05-09	15.230	15.351	15.020	15.134	15.134	4,424
2022-05-06	15.800	15.820	15.730	15.730	15.730	6,374
2022-05-05	16.880	16.880	16.220	16.843	16.843	103
2022-05-04	16.590	16.590	16.590	16.590	16.590	442
2022-05-03	16.800	17.150	16.560	16.560	16.560	7,872
2022-04-29	17.230	17.300	16.950	17.230	17.230	30,284
2022-04-28	17.260	17.260	16.760	16.792	16.792	3,121
2022-04-27	17.100	17.170	16.840	16.900	16.900	3,203
2022-04-26	17.550	17.630	17.280	17.439	17.439	4,590
2022-04-25	17.760	18.000	17.760	17.910	17.910	11,667
2022-04-22	18.630	18.640	17.920	18.173	18.173	22,324
2022-04-21	18.840	18.910	18.498	18.498	18.498	5,733
2022-04-20	18.350	18.870	18.340	18.681	18.681	14,246
2022-04-19	18.100	18.250	18.100	18.180	18.180	2,533
2022-04-13	17.859	17.859	17.859	17.859	17.859	875
2022-04-12	17.720	17.920	17.720	17.920	17.920	2,083
2022-04-11	18.214	18.214	18.214	18.214	18.214	125
2022-04-08	18.050	18.050	17.830	17.830	17.830	600
2022-04-07	17.880	18.310	17.850	18.100	18.100	12,126
2022-04-06	18.330	18.530	18.330	18.530	18.530	1,448
2022-04-05	18.660	19.270	18.660	18.720	18.720	743
2022-04-04	19.060	19.060	18.400	18.630	18.630	17,753
2022-04-01	19.350	19.350	19.100	19.100	19.100	32,735
2022-03-31	19.660	19.790	19.320	19.557	19.557	3,156
2022-03-30	19.330	19.780	19.330	19.760	19.760	12,528
2022-03-29	19.770	20.100	19.770	20.020	20.020	2,610
2022-03-28	19.160	19.310	19.160	19.310	19.310	1,349
2022-03-25	18.770	19.080	18.770	19.050	19.050	4,749
2022-03-24	19.030	19.170	19.030	19.078	19.078	6,442
2022-03-23	19.240	19.380	18.750	18.750	18.750	4,338
2022-03-22	19.210	19.770	19.210	19.410	19.410	9,913
2022-03-21	19.500	19.560	19.210	19.379	19.379	9,400
2022-03-18	19.620	19.633	19.024	19.264	19.264	2,305
2022-03-17	19.440	19.710	19.022	19.550	19.550	8,175
2022-03-16	18.340	19.260	18.340	18.774	18.774	29,464
2022-03-15	17.910	18.150	17.780	18.150	18.150	7,697
2022-03-14	18.120	18.240	17.960	18.070	18.070	9,138
2022-03-11	18.650	18.650	18.110	18.376	18.376	9,105
2022-03-10	18.130	18.550	18.130	18.397	18.397	12,185
2022-03-09	17.870	18.110	17.580	17.769	17.769	29,646
2022-03-08	17.250	18.100	17.250	17.742	17.742	19,526
2022-03-07	17.260	17.720	16.840	17.546	17.546	20,406
2022-03-04	18.420	18.420	17.630	18.118	18.118	7,220
2022-03-03	19.070	19.500	18.900	19.294	19.294	22,690
2022-03-02	19.070	19.150	18.880	18.880	18.880	5,276

← NewerPage 18 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.