Bang & Olufsen historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-06-17 | 8.910 | 8.910 | 8.910 | 8.910 | 8.910 | 0 |
| 2026-06-16 | 8.910 | 8.910 | 8.910 | 8.910 | 8.910 | 0 |
| 2026-06-15 | 8.910 | 8.910 | 8.910 | 8.910 | 8.910 | 0 |
| 2026-06-12 | 8.910 | 8.910 | 8.910 | 8.910 | 8.910 | 0 |
| 2026-06-11 | 9.010 | 9.030 | 8.860 | 8.910 | 8.910 | 1,022 |
| 2026-06-10 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 0 |
| 2026-06-09 | 8.970 | 9.100 | 8.900 | 8.950 | 8.950 | 1,436 |
| 2026-06-08 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 627 |
| 2026-06-05 | 9.840 | 9.840 | 9.840 | 9.840 | 9.840 | 0 |
| 2026-06-04 | 9.840 | 9.840 | 9.840 | 9.840 | 9.840 | 0 |
| 2026-06-03 | 9.840 | 9.840 | 9.840 | 9.840 | 9.840 | 0 |
| 2026-06-02 | 9.840 | 9.840 | 9.840 | 9.840 | 9.840 | 0 |
| 2026-06-01 | 9.600 | 9.840 | 9.600 | 9.840 | 9.840 | 22,155 |
| 2026-05-29 | 9.525 | 9.525 | 9.525 | 9.525 | 9.525 | 18,097 |
| 2026-05-28 | 9.185 | 9.185 | 9.185 | 9.185 | 9.185 | 0 |
| 2026-05-27 | 9.185 | 9.185 | 9.185 | 9.185 | 9.185 | 0 |
| 2026-05-26 | 9.185 | 9.185 | 9.185 | 9.185 | 9.185 | 0 |
| 2026-05-22 | 9.185 | 9.185 | 9.185 | 9.185 | 9.185 | 100 |
| 2026-05-21 | 9.135 | 9.135 | 9.135 | 9.135 | 9.135 | 15,620 |
| 2026-05-20 | 9.260 | 9.260 | 9.090 | 9.090 | 9.090 | 14,312 |
| 2026-05-19 | 9.180 | 9.180 | 9.140 | 9.140 | 9.140 | 2,604 |
| 2026-05-18 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 13,620 |
| 2026-05-15 | 8.840 | 8.840 | 8.840 | 8.840 | 8.840 | 0 |
| 2026-05-14 | 8.840 | 8.840 | 8.840 | 8.840 | 8.840 | 0 |
| 2026-05-13 | 8.915 | 8.915 | 8.840 | 8.840 | 8.840 | 48,676 |
| 2026-05-12 | 9.020 | 9.020 | 8.825 | 8.825 | 8.825 | 61,106 |
| 2026-05-11 | 9.070 | 9.070 | 9.070 | 9.070 | 9.070 | 0 |
| 2026-05-08 | 9.070 | 9.070 | 9.070 | 9.070 | 9.070 | 2,080 |
| 2026-05-07 | 9.040 | 9.040 | 9.020 | 9.020 | 9.020 | 1,373 |
| 2026-05-06 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 124 |
| 2026-05-04 | 8.855 | 8.855 | 8.855 | 8.855 | 8.855 | 741,272 |
| 2026-05-01 | 8.625 | 8.625 | 8.575 | 8.575 | 8.575 | 0 |
| 2026-04-30 | 8.625 | 8.625 | 8.575 | 8.575 | 8.575 | 3,263 |
| 2026-04-29 | 8.650 | 8.720 | 8.650 | 8.685 | 8.685 | 1,411 |
| 2026-04-28 | 8.425 | 8.600 | 8.425 | 8.600 | 8.600 | 35,000 |
| 2026-04-27 | 8.770 | 8.770 | 8.770 | 8.770 | 8.770 | 0 |
| 2026-04-24 | 8.910 | 8.910 | 8.770 | 8.770 | 8.770 | 725 |
| 2026-04-23 | 9.010 | 9.010 | 9.010 | 9.010 | 9.010 | 1,597 |
| 2026-04-22 | 8.775 | 9.000 | 8.775 | 9.000 | 9.000 | 1,532 |
| 2026-04-21 | 8.890 | 8.940 | 8.880 | 8.940 | 8.940 | 2,973 |
| 2026-04-20 | 8.830 | 8.830 | 8.830 | 8.830 | 8.830 | 51 |
| 2026-04-17 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 61 |
| 2026-04-16 | 9.180 | 9.180 | 9.180 | 9.180 | 9.180 | 0 |
| 2026-04-15 | 9.180 | 9.180 | 9.180 | 9.180 | 9.180 | 0 |
| 2026-04-14 | 9.180 | 9.180 | 9.180 | 9.180 | 9.180 | 369 |
| 2026-04-13 | 8.740 | 8.740 | 8.740 | 8.740 | 8.740 | 0 |
| 2026-04-10 | 8.740 | 8.740 | 8.740 | 8.740 | 8.740 | 0 |
| 2026-04-09 | 8.740 | 8.740 | 8.740 | 8.740 | 8.740 | 0 |
| 2026-04-08 | 8.740 | 8.740 | 8.740 | 8.740 | 8.740 | 0 |
| 2026-04-07 | 8.740 | 8.740 | 8.740 | 8.740 | 8.740 | 0 |
| 2026-04-02 | 8.740 | 8.740 | 8.740 | 8.740 | 8.740 | 0 |
| 2026-04-01 | 8.740 | 8.740 | 8.740 | 8.740 | 8.740 | 0 |
| 2026-03-31 | 8.740 | 8.740 | 8.740 | 8.740 | 8.740 | 0 |
| 2026-03-30 | 8.740 | 8.740 | 8.740 | 8.740 | 8.740 | 0 |
| 2026-03-27 | 8.790 | 8.790 | 8.740 | 8.740 | 8.740 | 1,136 |
| 2026-03-26 | 9.130 | 9.130 | 9.130 | 9.130 | 9.130 | 381 |
| 2026-03-25 | 8.610 | 8.610 | 8.610 | 8.610 | 8.610 | 113 |
| 2026-03-24 | 8.740 | 8.740 | 8.740 | 8.740 | 8.740 | 1,729 |
| 2026-03-23 | 9.580 | 9.580 | 9.580 | 9.580 | 9.580 | 51 |
| 2026-03-20 | 9.670 | 9.670 | 9.670 | 9.670 | 9.670 | 0 |
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.