Bang & Olufsen historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-16 | 9.000 | 9.180 | 8.920 | 9.160 | 9.160 | 3,155 |
| 2024-10-15 | 9.280 | 9.280 | 9.280 | 9.280 | 9.280 | 0 |
| 2024-10-14 | 9.280 | 9.280 | 9.280 | 9.280 | 9.280 | 0 |
| 2024-10-11 | 9.280 | 9.280 | 9.280 | 9.280 | 9.280 | 0 |
| 2024-10-10 | 9.280 | 9.280 | 9.280 | 9.280 | 9.280 | 0 |
| 2024-10-09 | 9.280 | 9.280 | 9.280 | 9.280 | 9.280 | 0 |
| 2024-10-08 | 9.280 | 9.280 | 9.280 | 9.280 | 9.280 | 1,024 |
| 2024-10-07 | 9.060 | 9.060 | 9.060 | 9.060 | 9.060 | 0 |
| 2024-10-04 | 9.060 | 9.060 | 9.060 | 9.060 | 9.060 | 0 |
| 2024-10-03 | 9.060 | 9.060 | 9.060 | 9.060 | 9.060 | 0 |
| 2024-10-02 | 9.060 | 9.060 | 9.060 | 9.060 | 9.060 | 0 |
| 2024-10-01 | 9.050 | 9.060 | 9.040 | 9.060 | 9.060 | 30,463 |
| 2024-09-30 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2024-09-27 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2024-09-26 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2024-09-25 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2024-09-24 | 8.500 | 8.500 | 8.490 | 8.500 | 8.500 | 974 |
| 2024-09-23 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 0 |
| 2024-09-20 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 20,000 |
| 2024-09-19 | 8.440 | 8.440 | 8.440 | 8.440 | 8.440 | 0 |
| 2024-09-18 | 8.440 | 8.440 | 8.440 | 8.440 | 8.440 | 200 |
| 2024-09-17 | 8.360 | 8.360 | 8.360 | 8.360 | 8.360 | 0 |
| 2024-09-16 | 8.360 | 8.360 | 8.360 | 8.360 | 8.360 | 0 |
| 2024-09-13 | 8.360 | 8.360 | 8.360 | 8.360 | 8.360 | 930 |
| 2024-09-12 | 8.680 | 8.680 | 8.680 | 8.680 | 8.680 | 0 |
| 2024-09-11 | 8.680 | 8.680 | 8.680 | 8.680 | 8.680 | 0 |
| 2024-09-10 | 8.680 | 8.680 | 8.680 | 8.680 | 8.680 | 0 |
| 2024-09-09 | 8.680 | 8.680 | 8.680 | 8.680 | 8.680 | 0 |
| 2024-09-06 | 8.680 | 8.680 | 8.680 | 8.680 | 8.680 | 0 |
| 2024-09-05 | 8.680 | 8.680 | 8.680 | 8.680 | 8.680 | 0 |
| 2024-09-04 | 8.530 | 8.530 | 8.530 | 8.530 | 8.530 | 324 |
| 2024-09-03 | 8.680 | 8.680 | 8.680 | 8.680 | 8.680 | 0 |
| 2024-09-02 | 8.680 | 8.680 | 8.680 | 8.680 | 8.680 | 0 |
| 2024-08-30 | 8.680 | 8.680 | 8.680 | 8.680 | 8.680 | 0 |
| 2024-08-29 | 8.680 | 8.680 | 8.680 | 8.680 | 8.680 | 0 |
| 2024-08-28 | 8.680 | 8.680 | 8.680 | 8.680 | 8.680 | 2,601 |
| 2024-08-27 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 0 |
| 2024-08-23 | 8.700 | 8.700 | 8.650 | 8.650 | 8.650 | 7,720 |
| 2024-08-22 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 2,500 |
| 2024-08-21 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 234 |
| 2024-08-20 | 8.730 | 8.730 | 8.700 | 8.700 | 8.700 | 929 |
| 2024-08-19 | 8.840 | 8.840 | 8.840 | 8.840 | 8.840 | 0 |
| 2024-08-16 | 8.840 | 8.840 | 8.840 | 8.840 | 8.840 | 0 |
| 2024-08-15 | 8.840 | 8.840 | 8.840 | 8.840 | 8.840 | 0 |
| 2024-08-14 | 8.840 | 8.840 | 8.840 | 8.840 | 8.840 | 1,065 |
| 2024-08-13 | 9.020 | 9.020 | 9.020 | 9.020 | 9.020 | 0 |
| 2024-08-12 | 9.020 | 9.020 | 9.020 | 9.020 | 9.020 | 0 |
| 2024-08-09 | 9.020 | 9.020 | 9.020 | 9.020 | 9.020 | 0 |
| 2024-08-08 | 9.020 | 9.020 | 9.020 | 9.020 | 9.020 | 0 |
| 2024-08-07 | 9.020 | 9.020 | 9.020 | 9.020 | 9.020 | 3,160 |
| 2024-08-06 | 9.060 | 9.060 | 9.050 | 9.050 | 9.050 | 390 |
| 2024-08-05 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 0 |
| 2024-08-02 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 0 |
| 2024-08-01 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 0 |
| 2024-07-31 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 0 |
| 2024-07-30 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 0 |
| 2024-07-29 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 0 |
| 2024-07-26 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 0 |
| 2024-07-25 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 0 |
| 2024-07-24 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 0 |
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.