Bang & Olufsen historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-12-22	13.300	13.300	13.300	13.300	13.300	159
2025-12-19	13.600	13.600	13.600	13.600	13.600	0
2025-12-18	13.600	13.600	13.600	13.600	13.600	1,620
2025-12-17	13.860	13.860	13.860	13.860	13.860	0
2025-12-16	13.860	13.860	13.860	13.860	13.860	7
2025-12-15	14.420	14.420	14.420	14.420	14.420	10
2025-12-12	14.190	14.190	14.190	14.190	14.190	0
2025-12-11	14.170	14.190	14.170	14.190	14.190	2,701
2025-12-10	14.350	14.350	14.350	14.350	14.350	15,602
2025-12-09	14.740	14.740	14.740	14.740	14.740	0
2025-12-08	14.640	14.760	14.640	14.740	14.740	1,086
2025-12-05	14.440	14.440	14.440	14.440	14.440	19
2025-12-04	14.240	14.320	14.240	14.260	14.260	4,347
2025-12-03	14.300	14.300	14.300	14.300	14.300	1,284
2025-12-02	13.880	13.880	13.880	13.880	13.880	0
2025-12-01	13.880	13.880	13.880	13.880	13.880	0
2025-11-28	13.880	13.880	13.880	13.880	13.880	0
2025-11-27	13.880	13.880	13.880	13.880	13.880	0
2025-11-26	13.880	13.880	13.880	13.880	13.880	543
2025-11-25	14.020	14.260	14.020	14.260	14.260	15,700
2025-11-24	13.140	13.140	13.140	13.140	13.140	0
2025-11-21	13.140	13.140	13.140	13.140	13.140	4,500
2025-11-20	13.060	13.060	13.060	13.060	13.060	29
2025-11-19	13.660	13.660	13.660	13.660	13.660	0
2025-11-18	13.660	13.660	13.660	13.660	13.660	0
2025-11-17	13.660	13.660	13.660	13.660	13.660	0
2025-11-14	13.660	13.660	13.660	13.660	13.660	0
2025-11-13	13.660	13.660	13.660	13.660	13.660	0
2025-11-12	13.660	13.660	13.660	13.660	13.660	29,991
2025-11-11	13.760	13.760	13.760	13.760	13.760	0
2025-11-10	13.580	13.760	13.580	13.760	13.760	1,879
2025-11-07	13.240	13.340	13.240	13.340	13.340	7,044
2025-11-06	12.840	13.200	12.840	13.200	13.200	52,072
2025-11-05	12.700	12.700	12.700	12.700	12.700	21,900
2025-11-04	13.240	13.240	12.760	12.800	12.800	1,148
2025-11-03	13.040	13.040	13.040	13.040	13.040	863
2025-10-31	13.280	13.280	13.280	13.280	13.280	609
2025-10-30	13.200	13.400	13.200	13.280	13.280	37,015
2025-10-29	13.100	13.500	13.100	13.500	13.500	4,243
2025-10-28	13.160	13.290	13.160	13.290	13.290	1,123
2025-10-27	13.180	13.180	13.140	13.140	13.140	1,659
2025-10-24	13.400	13.400	13.400	13.400	13.400	1,996
2025-10-23	13.320	13.480	13.320	13.420	13.420	848
2025-10-22	13.100	13.100	13.020	13.080	13.080	1,283
2025-10-21	13.080	13.400	13.080	13.400	13.400	1,298
2025-10-20	12.500	13.160	12.500	13.160	13.160	4,162
2025-10-17	12.380	12.460	12.380	12.460	12.460	1,402
2025-10-16	12.300	12.740	12.300	12.740	12.740	2,628
2025-10-15	11.900	12.140	11.900	12.140	12.140	3,257
2025-10-14	11.620	11.620	11.400	11.520	11.520	9,671
2025-10-13	11.820	11.820	11.680	11.760	11.760	3,242
2025-10-10	11.940	12.080	11.860	11.880	11.880	2,569
2025-10-09	12.000	12.620	12.000	12.620	12.620	4,587
2025-10-08	13.460	13.460	13.420	13.420	13.420	704
2025-10-07	13.560	13.580	13.480	13.480	13.480	1,275
2025-10-06	13.220	13.220	13.200	13.200	13.200	434
2025-10-03	13.230	13.300	13.140	13.240	13.240	4,034
2025-10-02	12.980	13.080	12.980	13.080	13.080	1,815
2025-10-01	12.720	12.960	12.720	12.870	12.870	3,253
2025-09-30	12.960	13.100	12.960	13.100	13.100	9,428

← NewerPage 4 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.