Bang & Olufsen historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	20.400	20.400	19.250	19.758	19.758	12,047
2022-02-28	19.520	20.380	19.520	20.017	20.017	15,402
2022-02-25	19.050	19.500	19.000	19.199	19.199	35,013
2022-02-24	18.350	19.310	18.320	18.510	18.510	35,792
2022-02-23	19.540	19.620	19.140	19.460	19.460	6,253
2022-02-22	19.800	19.939	19.710	19.939	19.939	18,075
2022-02-21	20.140	20.140	19.715	19.883	19.883	1,033
2022-02-18	20.640	20.640	20.180	20.240	20.240	5,875
2022-02-17	21.100	21.540	20.760	21.089	21.089	9,600
2022-02-16	21.524	21.545	21.320	21.340	21.340	5,478
2022-02-15	20.980	21.660	20.980	21.280	21.280	11,775
2022-02-14	20.720	20.745	20.500	20.601	20.601	10,763
2022-02-11	21.200	21.346	20.920	21.346	21.346	12,465
2022-02-10	21.880	21.880	21.240	21.326	21.326	16,962
2022-02-09	21.200	21.920	21.200	21.820	21.820	6,559
2022-02-08	21.740	21.740	21.040	21.160	21.160	4,792
2022-02-07	21.940	22.020	21.580	21.720	21.720	18,895
2022-02-04	22.580	22.580	21.880	21.974	21.974	8,842
2022-02-03	23.280	23.280	22.420	22.738	22.738	21,306
2022-02-02	23.160	23.780	23.160	23.590	23.590	12,087
2022-02-01	23.100	23.500	22.900	22.920	22.920	50,599
2022-01-31	22.640	23.400	22.580	22.980	22.980	38,914
2022-01-28	22.660	22.660	22.120	22.252	22.252	21,790
2022-01-27	22.820	23.280	22.820	23.159	23.159	42,283
2022-01-26	23.100	23.520	23.100	23.440	23.440	20,809
2022-01-25	22.520	23.080	22.280	22.445	22.445	16,480
2022-01-24	23.920	23.920	22.200	22.378	22.378	22,539
2022-01-21	24.140	24.140	23.900	24.020	24.020	5,289
2022-01-20	24.180	24.683	24.180	24.400	24.400	37,199
2022-01-19	24.200	24.380	24.000	24.260	24.260	59,987
2022-01-18	24.340	24.740	23.840	24.568	24.568	30,853
2022-01-17	24.140	24.360	24.041	24.041	24.041	10,372
2022-01-14	24.260	24.840	23.980	24.380	24.380	46,382
2022-01-13	24.280	24.560	23.400	23.400	23.400	40,620
2022-01-12	26.440	26.440	25.113	25.260	25.260	39,418
2022-01-11	27.600	27.920	27.000	27.840	27.840	49,607
2022-01-10	27.820	27.820	26.838	27.260	27.260	25,832
2022-01-07	28.240	28.240	27.700	27.720	27.720	13,133
2022-01-06	27.800	28.200	27.800	27.960	27.960	12,374
2022-01-05	28.520	28.640	28.480	28.505	28.505	9,520
2022-01-04	29.900	29.900	28.700	29.026	29.026	27,625
2021-12-30	27.680	28.060	27.500	27.900	27.900	20,207
2021-12-29	27.740	27.900	27.480	27.659	27.659	23,973
2021-12-23	27.400	27.480	27.300	27.380	27.380	15,610
2021-12-22	26.220	27.360	26.220	27.060	27.060	36,155
2021-12-21	26.180	26.260	25.760	26.028	26.028	26,096
2021-12-20	25.300	26.040	25.120	25.880	25.880	26,663
2021-12-17	25.660	25.940	25.520	25.940	25.940	25,699
2021-12-16	26.020	26.208	25.870	26.208	26.208	1,071
2021-12-15	26.360	26.380	25.760	25.760	25.760	74,527
2021-12-14	27.780	27.780	26.440	26.994	26.994	14,437
2021-12-13	28.400	28.680	27.960	28.200	28.200	1,827
2021-12-10	28.640	28.640	28.300	28.322	28.322	1,082
2021-12-09	28.456	28.840	28.360	28.701	28.701	1,406
2021-12-08	28.860	28.920	28.520	28.603	28.603	5,740
2021-12-07	27.720	28.560	27.720	28.449	28.449	9,301
2021-12-06	27.800	27.800	26.760	27.540	27.540	17,766
2021-12-03	28.160	28.160	27.580	27.580	27.580	11,197
2021-12-02	28.380	28.380	27.920	27.920	27.920	188
2021-12-01	28.600	28.940	28.320	28.740	28.740	11,471

← NewerPage 19 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.