Bang & Olufsen historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-04	13.060	13.060	13.060	13.060	13.060	200
2025-07-03	13.500	13.500	13.160	13.160	13.160	3,000
2025-07-02	13.260	13.260	13.180	13.180	13.180	1,178
2025-07-01	13.440	13.440	13.440	13.440	13.440	226
2025-06-30	13.240	13.420	13.240	13.420	13.420	622
2025-06-27	13.000	13.000	13.000	13.000	13.000	16,024
2025-06-26	12.680	12.680	12.680	12.680	12.680	0
2025-06-25	12.680	12.680	12.680	12.680	12.680	0
2025-06-24	12.680	12.680	12.680	12.680	12.680	0
2025-06-23	12.680	12.680	12.680	12.680	12.680	0
2025-06-20	12.680	12.680	12.680	12.680	12.680	0
2025-06-19	12.980	13.040	12.680	12.680	12.680	859
2025-06-18	12.880	13.000	12.880	13.000	13.000	1,515
2025-06-17	13.160	13.160	13.160	13.160	13.160	0
2025-06-16	13.160	13.160	13.160	13.160	13.160	210
2025-06-13	13.640	13.640	13.640	13.640	13.640	0
2025-06-12	13.640	13.640	13.640	13.640	13.640	0
2025-06-11	13.640	13.640	13.640	13.640	13.640	0
2025-06-10	13.640	13.640	13.640	13.640	13.640	0
2025-06-09	13.640	13.640	13.640	13.640	13.640	0
2025-06-06	13.640	13.640	13.640	13.640	13.640	0
2025-06-05	13.640	13.640	13.640	13.640	13.640	0
2025-06-04	13.640	13.640	13.640	13.640	13.640	0
2025-06-03	13.640	13.640	13.640	13.640	13.640	0
2025-06-02	13.640	13.640	13.640	13.640	13.640	6,913
2025-05-30	13.220	13.220	13.220	13.220	13.220	0
2025-05-29	13.220	13.220	13.220	13.220	13.220	0
2025-05-28	13.200	13.260	13.200	13.220	13.220	16,599
2025-05-27	13.220	13.340	13.200	13.200	13.200	652
2025-05-23	13.100	13.180	13.100	13.180	13.180	1,710
2025-05-22	13.160	13.160	13.160	13.160	13.160	534
2025-05-21	13.180	13.180	13.180	13.180	13.180	542
2025-05-20	13.200	13.200	13.200	13.200	13.200	572
2025-05-19	13.160	13.160	13.160	13.160	13.160	13
2025-05-16	13.350	13.350	13.350	13.350	13.350	0
2025-05-15	13.350	13.350	13.350	13.350	13.350	0
2025-05-14	13.080	13.350	13.080	13.350	13.350	2,280
2025-05-13	13.260	13.260	13.260	13.260	13.260	2,358
2025-05-12	13.140	13.140	13.140	13.140	13.140	0
2025-05-09	13.140	13.140	13.140	13.140	13.140	0
2025-05-08	13.140	13.140	13.140	13.140	13.140	0
2025-05-07	13.080	13.140	13.080	13.140	13.140	11,391
2025-05-06	13.020	13.020	13.020	13.020	13.020	0
2025-05-02	13.020	13.020	13.020	13.020	13.020	0
2025-05-01	13.020	13.020	13.020	13.020	13.020	0
2025-04-30	13.020	13.020	13.020	13.020	13.020	0
2025-04-29	13.020	13.020	13.020	13.020	13.020	0
2025-04-28	13.100	13.100	13.020	13.020	13.020	20,050
2025-04-25	12.340	12.340	12.340	12.340	12.340	0
2025-04-24	12.340	12.340	12.340	12.340	12.340	0
2025-04-23	12.340	12.340	12.340	12.340	12.340	0
2025-04-22	12.560	12.560	12.340	12.340	12.340	1,025
2025-04-17	13.020	13.020	13.020	13.020	13.020	0
2025-04-16	13.020	13.020	13.020	13.020	13.020	618
2025-04-15	12.820	12.820	12.820	12.820	12.820	640
2025-04-14	12.340	12.440	12.340	12.440	12.440	4,333
2025-04-11	11.580	11.820	11.580	11.640	11.640	5,399
2025-04-10	12.320	12.340	12.320	12.340	12.340	1,000
2025-04-09	12.120	12.120	11.700	11.720	11.720	602
2025-04-08	12.460	12.460	12.300	12.460	12.460	6,266

← NewerPage 6 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.