Bavarian Nordic A/S (BAVA.CO)
Copenhagen - Copenhagen Real Time Price. Currency in DKK
Add to watchlist
At close: 04:59PM CEST
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 151.10 | 151.40 | 149.50 | 149.50 | 149.50 | 264,387 |
| Apr 23, 2024 | 150.60 | 152.95 | 149.45 | 151.10 | 151.10 | 339,056 |
| Apr 22, 2024 | 147.35 | 151.60 | 147.30 | 150.10 | 150.10 | 421,064 |
| Apr 19, 2024 | 144.00 | 147.65 | 143.70 | 147.35 | 147.35 | 286,408 |
| Apr 18, 2024 | 149.00 | 149.75 | 143.40 | 146.75 | 146.75 | 598,255 |
| Apr 17, 2024 | 150.50 | 152.00 | 149.00 | 149.00 | 149.00 | 387,448 |
| Apr 16, 2024 | 152.10 | 152.20 | 149.25 | 152.15 | 152.15 | 375,353 |
| Apr 15, 2024 | 150.35 | 155.00 | 150.30 | 153.55 | 153.55 | 335,065 |
| Apr 12, 2024 | 151.70 | 156.30 | 150.50 | 150.70 | 150.70 | 514,880 |
| Apr 11, 2024 | 150.20 | 154.35 | 149.85 | 151.65 | 151.65 | 298,104 |
| Apr 10, 2024 | 150.50 | 153.65 | 149.45 | 150.85 | 150.85 | 459,541 |
| Apr 09, 2024 | 150.50 | 151.85 | 149.45 | 150.50 | 150.50 | 473,759 |
| Apr 08, 2024 | 153.30 | 153.90 | 150.45 | 150.50 | 150.50 | 446,219 |
| Apr 05, 2024 | 156.15 | 157.00 | 153.05 | 153.30 | 153.30 | 464,001 |
| Apr 04, 2024 | 163.40 | 164.45 | 156.40 | 156.75 | 156.75 | 487,302 |
| Apr 03, 2024 | 162.60 | 166.05 | 161.85 | 163.40 | 163.40 | 543,057 |
| Apr 02, 2024 | 157.95 | 162.50 | 157.90 | 162.50 | 162.50 | 741,344 |
| Mar 27, 2024 | 154.85 | 155.80 | 154.10 | 154.95 | 154.95 | 193,997 |
| Mar 26, 2024 | 153.70 | 155.10 | 152.60 | 155.10 | 155.10 | 379,123 |
| Mar 25, 2024 | 156.00 | 156.65 | 153.55 | 153.70 | 153.70 | 337,427 |
| Mar 22, 2024 | 157.95 | 159.00 | 153.65 | 156.80 | 156.80 | 569,062 |
| Mar 21, 2024 | 158.50 | 159.80 | 154.85 | 158.20 | 158.20 | 377,171 |
| Mar 20, 2024 | 157.90 | 158.75 | 155.00 | 156.00 | 156.00 | 442,184 |
| Mar 19, 2024 | 156.45 | 158.85 | 155.50 | 157.90 | 157.90 | 276,452 |
| Mar 18, 2024 | 160.10 | 162.30 | 157.40 | 157.40 | 157.40 | 287,710 |
| Mar 15, 2024 | 162.00 | 164.00 | 159.95 | 160.70 | 160.70 | 347,277 |
| Mar 14, 2024 | 166.45 | 167.30 | 163.05 | 163.05 | 163.05 | 304,888 |
| Mar 13, 2024 | 168.65 | 168.65 | 163.55 | 166.45 | 166.45 | 464,174 |
| Mar 12, 2024 | 165.90 | 169.65 | 162.45 | 168.65 | 168.65 | 524,297 |
| Mar 11, 2024 | 171.80 | 173.10 | 165.90 | 165.90 | 165.90 | 851,578 |
| Mar 08, 2024 | 167.65 | 175.75 | 165.55 | 173.10 | 173.10 | 875,602 |
| Mar 07, 2024 | 158.40 | 170.80 | 156.75 | 167.65 | 167.65 | 1,170,059 |
| Mar 06, 2024 | 155.00 | 161.15 | 152.05 | 158.45 | 158.45 | 1,065,772 |
| Mar 05, 2024 | 151.00 | 151.95 | 147.95 | 149.70 | 149.70 | 586,689 |
| Mar 04, 2024 | 155.30 | 156.45 | 151.30 | 151.30 | 151.30 | 395,938 |
| Mar 01, 2024 | 156.55 | 156.85 | 153.15 | 155.30 | 155.30 | 705,848 |
| Feb 29, 2024 | 160.00 | 160.00 | 156.20 | 156.20 | 156.20 | 678,613 |
| Feb 28, 2024 | 165.15 | 166.20 | 160.50 | 160.50 | 160.50 | 494,041 |
| Feb 27, 2024 | 177.40 | 177.55 | 164.20 | 165.80 | 165.80 | 1,027,690 |
| Feb 26, 2024 | 177.00 | 180.70 | 176.50 | 176.90 | 176.90 | 823,533 |
| Feb 23, 2024 | 174.95 | 180.75 | 174.10 | 175.40 | 175.40 | 762,362 |
| Feb 22, 2024 | 167.40 | 174.20 | 166.35 | 173.85 | 173.85 | 924,659 |
| Feb 21, 2024 | 180.55 | 181.80 | 157.60 | 167.00 | 167.00 | 2,354,679 |
| Feb 20, 2024 | 168.00 | 172.90 | 166.25 | 172.50 | 172.50 | 775,078 |
| Feb 19, 2024 | 160.75 | 167.70 | 160.05 | 167.70 | 167.70 | 544,847 |
| Feb 16, 2024 | 161.45 | 163.25 | 159.75 | 161.20 | 161.20 | 371,674 |
| Feb 15, 2024 | 155.90 | 162.60 | 155.35 | 160.90 | 160.90 | 735,991 |
| Feb 14, 2024 | 155.00 | 156.50 | 151.90 | 155.55 | 155.55 | 430,309 |
| Feb 13, 2024 | 161.50 | 162.30 | 153.55 | 155.10 | 155.10 | 877,329 |
| Feb 12, 2024 | 156.95 | 161.20 | 156.90 | 161.00 | 161.00 | 506,942 |
| Feb 09, 2024 | 158.45 | 158.60 | 155.20 | 156.45 | 156.45 | 301,293 |
| Feb 08, 2024 | 157.00 | 159.60 | 156.45 | 157.35 | 157.35 | 409,085 |
| Feb 07, 2024 | 157.20 | 158.50 | 155.60 | 156.70 | 156.70 | 395,904 |
| Feb 06, 2024 | 156.30 | 156.70 | 152.90 | 156.65 | 156.65 | 443,865 |
| Feb 05, 2024 | 154.45 | 157.35 | 153.70 | 154.90 | 154.90 | 391,760 |
| Feb 02, 2024 | 155.00 | 155.95 | 153.20 | 154.50 | 154.50 | 349,947 |
| Feb 01, 2024 | 158.00 | 159.20 | 154.60 | 154.60 | 154.60 | 343,180 |
| Jan 31, 2024 | 156.85 | 159.35 | 155.00 | 159.10 | 159.10 | 378,031 |
| Jan 30, 2024 | 157.50 | 160.60 | 156.00 | 157.20 | 157.20 | 321,584 |
| Jan 29, 2024 | 155.15 | 156.15 | 151.75 | 156.15 | 156.15 | 516,729 |
| Jan 26, 2024 | 158.40 | 159.45 | 155.00 | 155.85 | 155.85 | 379,495 |
| Jan 25, 2024 | 158.40 | 159.10 | 156.40 | 158.40 | 158.40 | 328,687 |
| Jan 24, 2024 | 161.60 | 163.65 | 158.80 | 158.90 | 158.90 | 344,139 |
| Jan 23, 2024 | 161.80 | 162.50 | 159.20 | 159.60 | 159.60 | 233,811 |
| Jan 22, 2024 | 160.00 | 163.30 | 160.00 | 161.20 | 161.20 | 262,148 |
| Jan 19, 2024 | 161.35 | 163.10 | 158.40 | 159.20 | 159.20 | 335,302 |
| Jan 18, 2024 | 160.15 | 162.15 | 158.95 | 160.90 | 160.90 | 359,289 |
| Jan 17, 2024 | 161.50 | 162.05 | 158.20 | 159.50 | 159.50 | 432,611 |
| Jan 16, 2024 | 165.50 | 167.20 | 162.30 | 163.50 | 163.50 | 432,333 |
| Jan 15, 2024 | 163.90 | 167.35 | 163.80 | 166.95 | 166.95 | 209,408 |
| Jan 12, 2024 | 168.00 | 170.90 | 168.00 | 168.90 | 168.90 | 378,432 |
| Jan 11, 2024 | 173.75 | 174.60 | 166.60 | 166.60 | 166.60 | 578,789 |
| Jan 10, 2024 | 174.30 | 174.80 | 171.95 | 173.50 | 173.50 | 371,505 |
| Jan 09, 2024 | 178.00 | 178.45 | 171.85 | 174.30 | 174.30 | 631,778 |
| Jan 08, 2024 | 177.50 | 178.80 | 174.25 | 176.90 | 176.90 | 264,285 |
| Jan 05, 2024 | 171.60 | 177.90 | 171.35 | 177.50 | 177.50 | 562,570 |
| Jan 04, 2024 | 175.05 | 176.80 | 173.60 | 173.65 | 173.65 | 354,657 |
| Jan 03, 2024 | 182.20 | 182.50 | 174.30 | 175.05 | 175.05 | 653,109 |
| Jan 02, 2024 | 179.35 | 182.50 | 177.15 | 182.20 | 182.20 | 647,453 |
| Dec 29, 2023 | 180.70 | 181.65 | 177.10 | 177.45 | 177.45 | 411,611 |
| Dec 28, 2023 | 181.75 | 183.10 | 179.95 | 180.70 | 180.70 | 425,440 |
| Dec 27, 2023 | 178.55 | 185.30 | 178.05 | 178.85 | 178.85 | 783,553 |
| Dec 22, 2023 | 172.00 | 180.60 | 172.00 | 177.30 | 177.30 | 877,562 |
| Dec 21, 2023 | 167.45 | 171.25 | 165.80 | 168.60 | 168.60 | 563,780 |
| Dec 20, 2023 | 175.00 | 176.25 | 170.20 | 170.20 | 170.20 | 474,504 |
| Dec 19, 2023 | 174.90 | 178.50 | 173.90 | 175.00 | 175.00 | 292,413 |
| Dec 18, 2023 | 177.90 | 180.20 | 174.45 | 175.10 | 175.10 | 385,575 |
| Dec 15, 2023 | 177.00 | 180.65 | 176.30 | 179.00 | 179.00 | 460,801 |
| Dec 14, 2023 | 174.00 | 178.90 | 174.00 | 177.35 | 177.35 | 609,536 |
| Dec 13, 2023 | 168.90 | 173.85 | 168.90 | 172.40 | 172.40 | 486,779 |
| Dec 12, 2023 | 170.30 | 171.30 | 166.75 | 168.90 | 168.90 | 370,064 |
| Dec 11, 2023 | 170.55 | 173.90 | 169.65 | 170.25 | 170.25 | 308,147 |
| Dec 08, 2023 | 169.50 | 172.55 | 168.60 | 170.50 | 170.50 | 372,812 |
| Dec 07, 2023 | 170.20 | 170.20 | 166.50 | 169.90 | 169.90 | 382,751 |
| Dec 06, 2023 | 172.90 | 173.20 | 167.65 | 172.30 | 172.30 | 530,994 |
| Dec 05, 2023 | 165.00 | 172.90 | 163.55 | 172.90 | 172.90 | 525,946 |
| Dec 04, 2023 | 164.10 | 168.95 | 164.10 | 165.30 | 165.30 | 378,469 |
| Dec 01, 2023 | 165.20 | 165.95 | 161.85 | 164.10 | 164.10 | 394,510 |
| Nov 30, 2023 | 168.00 | 173.10 | 163.10 | 166.95 | 166.95 | 937,363 |
| Nov 29, 2023 | 162.50 | 166.35 | 162.15 | 166.35 | 166.35 | 355,561 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.