Bang & Olufsen historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-01 | 28.600 | 28.940 | 28.320 | 28.740 | 28.740 | 11,471 |
| 2021-11-30 | 28.780 | 28.780 | 28.480 | 28.580 | 28.580 | 2,895 |
| 2021-11-29 | 29.660 | 29.780 | 29.280 | 29.717 | 29.717 | 18,076 |
| 2021-11-26 | 29.360 | 29.780 | 29.260 | 29.557 | 29.557 | 16,420 |
| 2021-11-25 | 30.380 | 30.437 | 30.380 | 30.437 | 30.437 | 938 |
| 2021-11-24 | 31.460 | 31.460 | 30.442 | 30.476 | 30.476 | 3,220 |
| 2021-11-23 | 32.340 | 32.800 | 31.460 | 31.823 | 31.823 | 3,364 |
| 2021-11-22 | 33.100 | 33.200 | 32.800 | 33.043 | 33.043 | 10,349 |
| 2021-11-19 | 32.900 | 33.080 | 32.700 | 32.983 | 32.983 | 32,533 |
| 2021-11-18 | 33.100 | 33.120 | 32.780 | 32.857 | 32.857 | 9,076 |
| 2021-11-17 | 32.520 | 32.580 | 32.340 | 32.580 | 32.580 | 19,889 |
| 2021-11-16 | 32.580 | 32.580 | 32.340 | 32.398 | 32.398 | 3,109 |
| 2021-11-15 | 32.600 | 32.640 | 32.379 | 32.379 | 32.379 | 4,399 |
| 2021-11-12 | 31.840 | 32.300 | 31.840 | 32.110 | 32.110 | 10,640 |
| 2021-11-11 | 31.040 | 31.600 | 31.040 | 31.470 | 31.470 | 11,120 |
| 2021-11-10 | 31.340 | 31.340 | 30.720 | 31.263 | 31.263 | 15,451 |
| 2021-11-09 | 31.140 | 31.840 | 30.900 | 31.763 | 31.763 | 15,670 |
| 2021-11-08 | 31.460 | 31.538 | 31.299 | 31.443 | 31.443 | 6,939 |
| 2021-11-05 | 32.160 | 32.160 | 31.640 | 31.660 | 31.660 | 6,077 |
| 2021-11-04 | 32.460 | 32.460 | 32.100 | 32.100 | 32.100 | 8,542 |
| 2021-11-03 | 31.960 | 32.460 | 31.900 | 32.357 | 32.357 | 40,357 |
| 2021-11-02 | 31.980 | 32.220 | 31.900 | 32.163 | 32.163 | 19,898 |
| 2021-11-01 | 31.560 | 31.780 | 31.343 | 31.773 | 31.773 | 38,069 |
| 2021-10-29 | 31.960 | 31.960 | 31.440 | 31.679 | 31.679 | 14,960 |
| 2021-10-28 | 31.380 | 32.020 | 31.320 | 32.020 | 32.020 | 3,484 |
| 2021-10-27 | 31.320 | 31.620 | 31.300 | 31.477 | 31.477 | 20,379 |
| 2021-10-26 | 31.520 | 31.740 | 31.140 | 31.728 | 31.728 | 26,747 |
| 2021-10-25 | 31.300 | 31.300 | 31.160 | 31.160 | 31.160 | 3,754 |
| 2021-10-22 | 31.800 | 32.260 | 31.800 | 32.068 | 32.068 | 14,861 |
| 2021-10-21 | 31.680 | 32.120 | 31.680 | 32.001 | 32.001 | 10,031 |
| 2021-10-20 | 31.800 | 31.800 | 31.751 | 31.751 | 31.751 | 2,956 |
| 2021-10-19 | 31.280 | 31.480 | 30.980 | 31.443 | 31.443 | 4,947 |
| 2021-10-18 | 30.820 | 31.100 | 30.820 | 30.900 | 30.900 | 3,422 |
| 2021-10-15 | 30.320 | 31.200 | 30.320 | 30.798 | 30.798 | 9,273 |
| 2021-10-14 | 30.118 | 30.286 | 30.118 | 30.200 | 30.200 | 3,017 |
← NewerPage 20 of 20 · 1,175 trading days
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.