Bang & Olufsen historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-29	13.330	13.330	13.320	13.320	13.320	1,553
2025-09-26	13.400	13.400	13.400	13.400	13.400	533
2025-09-25	14.000	14.000	13.920	13.920	13.920	2,946
2025-09-24	14.020	14.020	14.020	14.020	14.020	7,525
2025-09-23	14.130	14.130	14.130	14.130	14.130	342
2025-09-22	13.940	13.940	13.920	13.920	13.920	1,503
2025-09-19	13.980	14.000	13.980	14.000	14.000	851
2025-09-18	14.150	14.230	14.130	14.130	14.130	3,712
2025-09-17	13.790	13.960	13.790	13.800	13.800	1,015
2025-09-16	13.800	13.940	13.800	13.850	13.850	7,994
2025-09-15	14.260	14.260	14.120	14.120	14.120	2,055
2025-09-12	14.220	14.220	14.150	14.150	14.150	4,424
2025-09-11	14.280	14.280	14.280	14.280	14.280	1,665
2025-09-10	14.180	14.320	14.180	14.320	14.320	962
2025-09-09	13.940	14.220	13.940	14.220	14.220	1,724
2025-09-08	14.260	14.260	14.260	14.260	14.260	500
2025-09-05	14.440	14.440	14.360	14.360	14.360	1,950
2025-09-04	14.420	14.420	14.420	14.420	14.420	767
2025-09-03	14.880	14.880	14.520	14.520	14.520	3,880
2025-09-02	15.120	15.120	14.960	14.960	14.960	11,050
2025-09-01	15.300	15.300	15.260	15.260	15.260	635
2025-08-29	15.360	15.360	15.360	15.360	15.360	468
2025-08-28	15.380	15.380	15.380	15.380	15.380	0
2025-08-27	15.780	15.780	15.380	15.380	15.380	2,601
2025-08-26	14.980	15.500	14.980	15.500	15.500	1,098
2025-08-22	15.120	15.120	15.120	15.120	15.120	727
2025-08-21	14.720	15.160	14.660	15.060	15.060	1,861
2025-08-20	14.560	14.560	14.560	14.560	14.560	526
2025-08-19	14.260	14.620	14.260	14.620	14.620	19,326
2025-08-18	13.220	13.300	13.220	13.300	13.300	2,945
2025-08-15	12.920	12.920	12.920	12.920	12.920	1,266
2025-08-14	12.600	12.600	12.600	12.600	12.600	0
2025-08-13	12.540	12.600	12.540	12.600	12.600	2,393
2025-08-12	12.140	12.680	12.140	12.680	12.680	7,444
2025-08-11	12.500	12.500	12.420	12.420	12.420	5,293
2025-08-08	12.980	13.080	12.700	12.700	12.700	16,364
2025-08-07	13.220	13.220	13.100	13.100	13.100	6,309
2025-08-06	12.960	12.960	12.840	12.860	12.860	1,646
2025-08-05	13.140	13.140	13.140	13.140	13.140	0
2025-08-04	13.140	13.140	13.140	13.140	13.140	811
2025-08-01	13.100	13.120	13.080	13.120	13.120	6,554
2025-07-31	13.000	13.000	13.000	13.000	13.000	32
2025-07-30	13.140	13.260	13.030	13.030	13.030	7,722
2025-07-29	13.350	13.350	13.030	13.180	13.180	10,822
2025-07-28	13.350	13.380	13.290	13.350	13.350	5,114
2025-07-25	13.320	13.320	13.150	13.160	13.160	8,518
2025-07-24	13.260	13.400	13.180	13.400	13.400	8,357
2025-07-23	13.050	13.080	12.980	13.080	13.080	10,084
2025-07-22	13.000	13.000	12.980	12.980	12.980	2,058
2025-07-21	13.290	13.290	13.010	13.010	13.010	5,451
2025-07-18	13.300	13.300	13.280	13.280	13.280	1,911
2025-07-17	13.450	13.450	13.280	13.280	13.280	4,715
2025-07-16	13.720	13.720	13.720	13.720	13.720	0
2025-07-15	13.720	13.720	13.720	13.720	13.720	0
2025-07-14	13.720	13.720	13.720	13.720	13.720	0
2025-07-11	13.720	13.720	13.720	13.720	13.720	4
2025-07-10	13.480	13.480	13.480	13.480	13.480	0
2025-07-09	13.680	13.680	13.480	13.480	13.480	886
2025-07-08	13.540	13.580	13.540	13.580	13.580	528
2025-07-07	13.060	13.060	13.060	13.060	13.060	0

← NewerPage 5 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.