Bang & Olufsen historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-19	9.670	9.670	9.670	9.670	9.670	0
2026-03-18	9.670	9.670	9.670	9.670	9.670	4
2026-03-17	9.960	9.960	9.780	9.780	9.780	150
2026-03-16	9.730	9.730	9.690	9.690	9.690	878
2026-03-13	9.970	9.970	9.970	9.970	9.970	0
2026-03-12	9.690	9.970	9.660	9.970	9.970	37
2026-03-11	9.725	9.725	9.725	9.725	9.725	0
2026-03-10	9.725	9.725	9.725	9.725	9.725	0
2026-03-09	9.725	9.725	9.725	9.725	9.725	0
2026-03-06	9.725	9.725	9.725	9.725	9.725	271
2026-03-05	9.515	9.720	9.515	9.720	9.720	590
2026-03-04	9.630	9.630	9.630	9.630	9.630	0
2026-03-03	9.850	9.850	9.630	9.630	9.630	2,323
2026-03-02	10.060	10.060	10.040	10.060	10.060	1,440
2026-02-27	10.140	10.140	10.140	10.140	10.140	785
2026-02-26	10.080	10.120	10.080	10.120	10.120	3,811
2026-02-25	10.220	10.220	10.220	10.220	10.220	0
2026-02-24	10.220	10.220	10.220	10.220	10.220	0
2026-02-23	10.220	10.220	10.220	10.220	10.220	5,343
2026-02-20	10.220	10.310	10.200	10.310	10.310	4,399
2026-02-19	10.240	10.240	10.240	10.240	10.240	25
2026-02-18	10.280	10.280	10.280	10.280	10.280	510
2026-02-17	10.500	10.500	10.500	10.500	10.500	0
2026-02-16	10.500	10.500	10.500	10.500	10.500	0
2026-02-13	10.500	10.500	10.500	10.500	10.500	0
2026-02-12	10.500	10.500	10.500	10.500	10.500	1,348
2026-02-11	10.600	10.600	10.600	10.600	10.600	1,033
2026-02-10	11.080	11.080	11.080	11.080	11.080	0
2026-02-09	11.080	11.080	11.080	11.080	11.080	0
2026-02-06	11.080	11.080	11.080	11.080	11.080	792
2026-02-05	11.040	11.040	11.030	11.040	11.040	2,214
2026-02-04	11.330	11.330	11.330	11.330	11.330	0
2026-02-03	11.330	11.330	11.330	11.330	11.330	1,000
2026-02-02	11.780	11.780	11.780	11.780	11.780	0
2026-01-30	11.780	11.780	11.780	11.780	11.780	0
2026-01-29	11.780	11.780	11.780	11.780	11.780	0
2026-01-28	11.780	11.780	11.780	11.780	11.780	0
2026-01-27	11.830	11.830	11.640	11.780	11.780	1,284
2026-01-26	11.760	11.920	11.760	11.920	11.920	478
2026-01-23	11.940	11.940	11.870	11.870	11.870	698
2026-01-22	11.950	11.960	11.950	11.960	11.960	247
2026-01-21	11.920	11.920	11.860	11.860	11.860	639
2026-01-20	12.060	12.060	12.060	12.060	12.060	0
2026-01-19	12.060	12.060	12.060	12.060	12.060	210
2026-01-16	12.200	12.200	12.200	12.200	12.200	426
2026-01-15	12.220	12.280	12.140	12.230	12.230	10,892
2026-01-14	12.080	12.240	12.080	12.220	12.220	3,155
2026-01-13	12.100	12.320	12.100	12.320	12.320	977
2026-01-12	12.300	12.300	12.200	12.210	12.210	5,065
2026-01-09	12.470	12.580	12.470	12.580	12.580	4,211
2026-01-08	12.560	12.560	12.440	12.440	12.440	21,592
2026-01-07	13.260	13.260	12.000	12.000	12.000	28,586
2026-01-06	13.500	13.500	13.500	13.500	13.500	392
2026-01-05	13.360	13.360	13.360	13.360	13.360	837
2026-01-02	13.540	13.540	13.540	13.540	13.540	0
2025-12-31	13.540	13.540	13.540	13.540	13.540	0
2025-12-30	13.540	13.540	13.540	13.540	13.540	704
2025-12-29	13.620	13.640	13.620	13.640	13.640	445
2025-12-24	13.400	13.400	13.400	13.400	13.400	0
2025-12-23	13.400	13.400	13.400	13.400	13.400	317

← NewerPage 3 of 20 · 1,174 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.