BAVA.CO - Bavarian Nordic A/S
Copenhagen - Copenhagen Real Time Price. Currency in DKK
Show:
Historical Prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 02, 2023 | 189.00 | 192.15 | 189.00 | 190.80 | 190.80 | 72,979 |
| Jun 01, 2023 | 189.15 | 194.40 | 187.10 | 188.30 | 188.30 | 406,764 |
| May 31, 2023 | 186.80 | 188.10 | 184.30 | 186.30 | 186.30 | 519,300 |
| May 30, 2023 | 190.95 | 193.30 | 186.55 | 187.70 | 187.70 | 381,518 |
| May 26, 2023 | 194.90 | 197.45 | 190.75 | 190.85 | 190.85 | 434,517 |
| May 25, 2023 | 198.85 | 202.00 | 195.90 | 197.00 | 197.00 | 205,008 |
| May 24, 2023 | 203.40 | 203.40 | 196.10 | 198.45 | 198.45 | 449,959 |
| May 23, 2023 | 208.00 | 208.60 | 204.40 | 204.40 | 204.40 | 257,692 |
| May 22, 2023 | 208.70 | 209.40 | 203.60 | 207.10 | 207.10 | 353,153 |
| May 17, 2023 | 214.00 | 214.10 | 204.40 | 206.90 | 206.90 | 415,355 |
| May 16, 2023 | 210.30 | 214.50 | 209.10 | 214.00 | 214.00 | 438,154 |
| May 15, 2023 | 211.00 | 212.50 | 206.00 | 210.30 | 210.30 | 329,586 |
| May 12, 2023 | 206.50 | 211.80 | 202.70 | 208.80 | 208.80 | 406,160 |
| May 11, 2023 | 203.40 | 210.30 | 199.65 | 208.30 | 208.30 | 646,681 |
| May 10, 2023 | 191.45 | 204.30 | 188.20 | 202.60 | 202.60 | 1,134,741 |
| May 09, 2023 | 195.00 | 196.90 | 185.85 | 187.90 | 187.90 | 1,201,199 |
| May 08, 2023 | 183.10 | 189.75 | 183.00 | 189.75 | 189.75 | 378,042 |
| May 04, 2023 | 175.70 | 183.10 | 173.75 | 182.10 | 182.10 | 352,781 |
| May 03, 2023 | 184.75 | 185.05 | 175.10 | 175.70 | 175.70 | 552,015 |
| May 02, 2023 | 185.95 | 188.35 | 184.40 | 184.40 | 184.40 | 253,673 |
| May 01, 2023 | 185.50 | 187.15 | 180.70 | 185.95 | 185.95 | 160,762 |
| Apr 28, 2023 | 186.50 | 186.50 | 181.75 | 185.30 | 185.30 | 240,770 |
| Apr 27, 2023 | 182.15 | 186.75 | 182.15 | 184.90 | 184.90 | 274,345 |
| Apr 26, 2023 | 187.45 | 187.45 | 179.50 | 181.50 | 181.50 | 345,288 |
| Apr 25, 2023 | 187.00 | 189.60 | 184.60 | 188.55 | 188.55 | 265,350 |
| Apr 24, 2023 | 190.35 | 191.60 | 188.05 | 188.40 | 188.40 | 172,640 |
| Apr 21, 2023 | 186.55 | 190.80 | 184.60 | 190.45 | 190.45 | 239,417 |
| Apr 20, 2023 | 190.05 | 190.30 | 186.35 | 186.55 | 186.55 | 199,988 |
| Apr 19, 2023 | 186.25 | 191.80 | 182.85 | 191.80 | 191.80 | 467,552 |
| Apr 18, 2023 | 196.25 | 198.45 | 180.55 | 188.30 | 188.30 | 896,098 |
| Apr 17, 2023 | 202.00 | 202.30 | 194.65 | 196.10 | 196.10 | 492,151 |
| Apr 14, 2023 | 203.30 | 206.20 | 200.70 | 200.80 | 200.80 | 355,316 |
| Apr 13, 2023 | 200.20 | 204.40 | 198.35 | 202.60 | 202.60 | 435,074 |
| Apr 12, 2023 | 203.50 | 206.60 | 198.20 | 200.50 | 200.50 | 378,283 |
| Apr 11, 2023 | 196.60 | 205.60 | 196.60 | 202.70 | 202.70 | 470,037 |
| Apr 05, 2023 | 194.60 | 195.25 | 192.80 | 195.25 | 195.25 | 216,458 |
| Apr 04, 2023 | 193.55 | 197.00 | 192.75 | 195.10 | 195.10 | 197,744 |
| Apr 03, 2023 | 198.00 | 198.00 | 191.80 | 193.45 | 193.45 | 199,320 |
| Mar 31, 2023 | 197.35 | 199.75 | 192.80 | 196.60 | 196.60 | 292,426 |
| Mar 30, 2023 | 200.00 | 201.00 | 195.15 | 197.05 | 197.05 | 553,265 |
| Mar 29, 2023 | 186.00 | 198.20 | 183.35 | 198.05 | 198.05 | 701,471 |
| Mar 28, 2023 | 189.10 | 189.10 | 183.90 | 186.00 | 186.00 | 286,806 |
| Mar 27, 2023 | 185.00 | 191.20 | 185.00 | 187.50 | 187.50 | 384,763 |
| Mar 24, 2023 | 180.70 | 183.25 | 178.20 | 182.50 | 182.50 | 266,462 |
| Mar 23, 2023 | 180.00 | 181.75 | 178.50 | 180.70 | 180.70 | 172,140 |
| Mar 22, 2023 | 185.00 | 185.00 | 180.05 | 180.20 | 180.20 | 233,263 |
| Mar 21, 2023 | 181.00 | 183.70 | 179.10 | 183.50 | 183.50 | 274,453 |
| Mar 20, 2023 | 176.00 | 180.40 | 171.00 | 179.85 | 179.85 | 363,323 |
| Mar 17, 2023 | 182.00 | 185.10 | 176.50 | 178.10 | 178.10 | 564,824 |
| Mar 16, 2023 | 184.60 | 184.85 | 178.80 | 181.95 | 181.95 | 470,928 |
| Mar 15, 2023 | 192.40 | 194.50 | 182.30 | 183.70 | 183.70 | 847,286 |
| Mar 14, 2023 | 189.30 | 195.35 | 186.95 | 192.05 | 192.05 | 597,801 |
| Mar 13, 2023 | 196.90 | 197.90 | 184.60 | 189.30 | 189.30 | 889,948 |
| Mar 10, 2023 | 201.00 | 201.50 | 194.00 | 195.55 | 195.55 | 737,902 |
| Mar 09, 2023 | 208.20 | 209.10 | 203.50 | 204.00 | 204.00 | 445,313 |
| Mar 08, 2023 | 211.00 | 212.70 | 206.30 | 208.20 | 208.20 | 511,550 |
| Mar 07, 2023 | 215.00 | 216.40 | 210.90 | 211.70 | 211.70 | 425,587 |
| Mar 06, 2023 | 217.00 | 220.00 | 214.60 | 215.80 | 215.80 | 452,135 |
| Mar 03, 2023 | 217.60 | 218.40 | 213.00 | 215.60 | 215.60 | 558,750 |
| Mar 02, 2023 | 216.00 | 222.90 | 215.00 | 217.20 | 217.20 | 637,576 |
| Mar 01, 2023 | 217.10 | 218.90 | 213.50 | 214.00 | 214.00 | 483,703 |
| Feb 28, 2023 | 221.10 | 223.20 | 217.00 | 217.00 | 217.00 | 498,259 |
| Feb 27, 2023 | 223.00 | 224.80 | 221.60 | 221.70 | 221.70 | 250,580 |
| Feb 24, 2023 | 223.80 | 225.50 | 220.50 | 223.00 | 223.00 | 398,838 |
| Feb 23, 2023 | 225.20 | 228.30 | 216.20 | 221.00 | 221.00 | 794,752 |
| Feb 22, 2023 | 233.00 | 233.60 | 219.60 | 223.30 | 223.30 | 1,087,308 |
| Feb 21, 2023 | 237.20 | 239.30 | 231.50 | 232.50 | 232.50 | 1,909,960 |
| Feb 20, 2023 | 242.60 | 248.80 | 242.00 | 245.00 | 245.00 | 524,664 |
| Feb 17, 2023 | 237.00 | 241.40 | 234.80 | 240.30 | 240.30 | 771,442 |
| Feb 16, 2023 | 229.30 | 239.80 | 226.20 | 238.90 | 238.90 | 1,293,300 |
| Feb 15, 2023 | 230.60 | 243.70 | 217.30 | 224.30 | 224.30 | 2,816,828 |
| Feb 14, 2023 | 227.40 | 230.20 | 223.80 | 225.50 | 225.50 | 307,999 |
| Feb 13, 2023 | 227.50 | 227.50 | 224.30 | 226.10 | 226.10 | 203,770 |
| Feb 10, 2023 | 229.30 | 229.30 | 223.60 | 226.30 | 226.30 | 212,792 |
| Feb 09, 2023 | 231.50 | 232.00 | 226.30 | 231.00 | 231.00 | 278,685 |
| Feb 08, 2023 | 231.50 | 234.80 | 230.80 | 231.50 | 231.50 | 239,543 |
| Feb 07, 2023 | 231.50 | 234.70 | 229.00 | 231.70 | 231.70 | 228,887 |
| Feb 06, 2023 | 227.40 | 231.60 | 224.20 | 230.70 | 230.70 | 223,597 |
| Feb 03, 2023 | 226.00 | 230.90 | 223.00 | 230.00 | 230.00 | 310,380 |
| Feb 02, 2023 | 215.10 | 227.20 | 215.00 | 226.60 | 226.60 | 542,110 |
| Feb 01, 2023 | 218.30 | 219.30 | 210.50 | 212.90 | 212.90 | 551,004 |
| Jan 31, 2023 | 217.70 | 219.60 | 213.80 | 217.70 | 217.70 | 578,574 |
| Jan 30, 2023 | 238.00 | 238.00 | 220.00 | 220.40 | 220.40 | 668,770 |
| Jan 27, 2023 | 239.20 | 239.80 | 235.60 | 239.10 | 239.10 | 281,975 |
| Jan 26, 2023 | 235.00 | 242.80 | 235.00 | 239.30 | 239.30 | 303,996 |
| Jan 25, 2023 | 242.70 | 242.70 | 232.00 | 232.40 | 232.40 | 395,279 |
| Jan 24, 2023 | 242.10 | 247.00 | 239.10 | 242.50 | 242.50 | 387,194 |
| Jan 23, 2023 | 236.20 | 242.80 | 236.20 | 241.60 | 241.60 | 272,410 |
| Jan 20, 2023 | 244.00 | 245.40 | 234.60 | 235.10 | 235.10 | 444,761 |
| Jan 19, 2023 | 250.00 | 251.70 | 243.00 | 243.10 | 243.10 | 525,209 |
| Jan 18, 2023 | 254.50 | 255.70 | 250.00 | 252.80 | 252.80 | 538,200 |
| Jan 17, 2023 | 245.60 | 256.00 | 244.20 | 254.50 | 254.50 | 763,892 |
| Jan 16, 2023 | 232.40 | 247.90 | 229.20 | 245.60 | 245.60 | 1,160,274 |
| Jan 13, 2023 | 227.60 | 232.70 | 227.60 | 230.00 | 230.00 | 391,767 |
| Jan 12, 2023 | 234.90 | 234.90 | 223.30 | 227.30 | 227.30 | 556,723 |
| Jan 11, 2023 | 233.10 | 240.60 | 232.40 | 234.00 | 234.00 | 494,137 |
| Jan 10, 2023 | 232.00 | 233.40 | 226.70 | 232.10 | 232.10 | 403,813 |
| Jan 09, 2023 | 232.00 | 235.20 | 228.10 | 234.20 | 234.20 | 597,899 |
| Jan 06, 2023 | 220.00 | 230.40 | 218.20 | 229.00 | 229.00 | 621,962 |
| Jan 05, 2023 | 219.00 | 222.50 | 216.10 | 218.70 | 218.70 | 269,506 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.