Bang & Olufsen historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-07	13.680	13.680	13.680	13.680	13.680	0
2025-04-04	13.760	13.760	13.620	13.680	13.680	8,300
2025-04-03	13.980	14.000	13.960	14.000	14.000	4,335
2025-04-02	13.900	13.900	13.900	13.900	13.900	504
2025-04-01	13.900	13.900	13.900	13.900	13.900	11,693
2025-03-31	13.840	14.120	13.840	13.880	13.880	2,579
2025-03-28	13.860	13.860	13.860	13.860	13.860	0
2025-03-27	14.120	14.120	13.860	13.860	13.860	4,863
2025-03-26	13.940	13.940	13.940	13.940	13.940	0
2025-03-25	13.940	13.940	13.940	13.940	13.940	1
2025-03-24	14.380	14.380	14.380	14.380	14.380	0
2025-03-21	14.500	14.500	14.380	14.380	14.380	60,144
2025-03-20	14.560	14.560	14.560	14.560	14.560	20,000
2025-03-19	14.760	14.760	14.760	14.760	14.760	0
2025-03-18	14.780	14.860	14.760	14.760	14.760	2,760
2025-03-17	14.340	14.340	14.340	14.340	14.340	152
2025-03-14	13.560	13.560	13.520	13.520	13.520	636
2025-03-13	13.660	13.660	13.660	13.660	13.660	15
2025-03-12	13.600	13.600	13.600	13.600	13.600	2,120
2025-03-11	14.280	14.280	14.280	14.280	14.280	0
2025-03-10	14.280	14.420	14.180	14.280	14.280	2,602
2025-03-07	14.240	14.240	14.240	14.240	14.240	0
2025-03-06	14.320	14.320	14.240	14.240	14.240	906
2025-03-05	14.540	14.540	14.400	14.400	14.400	920
2025-03-04	14.600	14.600	14.440	14.440	14.440	884
2025-03-03	14.200	14.680	14.200	14.680	14.680	818
2025-02-28	14.360	14.360	14.300	14.300	14.300	1,461
2025-02-27	14.260	14.260	14.260	14.260	14.260	90
2025-02-26	14.420	14.420	14.420	14.420	14.420	2,867
2025-02-25	15.020	15.020	14.880	14.880	14.880	1,075
2025-02-24	14.540	14.540	14.540	14.540	14.540	0
2025-02-21	14.540	14.540	14.540	14.540	14.540	331
2025-02-20	13.910	13.910	13.910	13.910	13.910	0
2025-02-19	13.870	13.910	13.870	13.910	13.910	2,719
2025-02-18	13.560	13.680	13.560	13.680	13.680	610
2025-02-17	13.420	13.420	13.420	13.420	13.420	0
2025-02-14	13.500	13.500	13.420	13.420	13.420	4,162
2025-02-13	13.540	13.540	13.300	13.300	13.300	11,922
2025-02-12	12.800	12.800	12.800	12.800	12.800	0
2025-02-11	12.800	12.800	12.800	12.800	12.800	0
2025-02-10	12.760	12.800	12.680	12.800	12.800	3,434
2025-02-07	12.400	12.400	12.400	12.400	12.400	0
2025-02-06	12.400	12.400	12.400	12.400	12.400	0
2025-02-05	12.400	12.400	12.400	12.400	12.400	0
2025-02-04	12.400	12.400	12.400	12.400	12.400	0
2025-02-03	12.400	12.400	12.400	12.400	12.400	0
2025-01-31	12.400	12.400	12.400	12.400	12.400	26
2025-01-30	12.500	12.500	12.500	12.500	12.500	0
2025-01-29	12.580	12.580	12.500	12.500	12.500	2,600
2025-01-28	11.600	11.600	11.600	11.600	11.600	0
2025-01-27	11.600	11.600	11.600	11.600	11.600	0
2025-01-24	11.600	11.600	11.600	11.600	11.600	18,227
2025-01-23	11.220	11.220	11.220	11.220	11.220	0
2025-01-22	11.220	11.220	11.220	11.220	11.220	5,252
2025-01-21	11.120	11.120	11.100	11.100	11.100	22,848
2025-01-20	11.620	11.620	11.620	11.620	11.620	0
2025-01-17	11.620	11.620	11.620	11.620	11.620	12,127
2025-01-16	11.400	11.400	11.400	11.400	11.400	0
2025-01-15	11.400	11.400	11.400	11.400	11.400	609
2025-01-14	9.690	9.690	9.690	9.690	9.690	0

← NewerPage 7 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.