Bavarian Nordic A/S (BAVA.CO)
Copenhagen - Copenhagen Real Time Price. Currency in DKK
Add to watchlist
At close: 04:59PM CEST
Time Period:
Oct 03, 2022 - Oct 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 03, 2023 | 156.60 | 157.50 | 152.20 | 152.20 | 152.20 | 213,808 |
| Oct 02, 2023 | 161.40 | 161.40 | 156.55 | 157.65 | 157.65 | 282,434 |
| Sept 29, 2023 | 156.50 | 161.80 | 156.40 | 158.50 | 158.50 | 443,274 |
| Sept 28, 2023 | 154.50 | 155.35 | 153.20 | 153.80 | 153.80 | 181,827 |
| Sept 27, 2023 | 153.50 | 157.25 | 153.45 | 154.45 | 154.45 | 182,743 |
| Sept 26, 2023 | 157.40 | 159.80 | 152.35 | 153.50 | 153.50 | 308,141 |
| Sept 25, 2023 | 156.00 | 160.75 | 155.05 | 158.00 | 158.00 | 333,344 |
| Sept 22, 2023 | 155.00 | 159.35 | 153.85 | 156.25 | 156.25 | 248,896 |
| Sept 21, 2023 | 158.60 | 160.90 | 155.15 | 155.70 | 155.70 | 361,169 |
| Sept 20, 2023 | 153.75 | 161.35 | 152.80 | 160.40 | 160.40 | 552,829 |
| Sept 19, 2023 | 144.25 | 154.30 | 144.25 | 153.75 | 153.75 | 669,598 |
| Sept 18, 2023 | 141.90 | 148.05 | 141.90 | 144.25 | 144.25 | 408,539 |
| Sept 15, 2023 | 140.15 | 146.45 | 140.15 | 142.35 | 142.35 | 1,566,332 |
| Sept 14, 2023 | 139.00 | 140.25 | 135.80 | 139.00 | 139.00 | 533,086 |
| Sept 13, 2023 | 137.05 | 142.80 | 136.00 | 139.45 | 139.45 | 369,647 |
| Sept 12, 2023 | 138.15 | 139.25 | 134.45 | 138.00 | 138.00 | 321,535 |
| Sept 11, 2023 | 138.60 | 141.45 | 137.05 | 138.15 | 138.15 | 368,949 |
| Sept 08, 2023 | 140.60 | 142.55 | 137.35 | 138.35 | 138.35 | 304,627 |
| Sept 07, 2023 | 143.55 | 143.55 | 140.10 | 140.60 | 140.60 | 332,428 |
| Sept 06, 2023 | 150.00 | 150.00 | 144.70 | 144.70 | 144.70 | 339,924 |
| Sept 05, 2023 | 153.40 | 155.50 | 150.30 | 150.50 | 150.50 | 276,290 |
| Sept 04, 2023 | 154.65 | 157.35 | 152.35 | 154.65 | 154.65 | 389,966 |
| Sept 01, 2023 | 150.15 | 154.90 | 147.70 | 154.65 | 154.65 | 480,237 |
| Aug 31, 2023 | 153.80 | 156.00 | 152.05 | 153.20 | 153.20 | 317,272 |
| Aug 30, 2023 | 160.50 | 160.80 | 153.80 | 153.80 | 153.80 | 345,963 |
| Aug 29, 2023 | 153.60 | 160.95 | 153.25 | 160.30 | 160.30 | 373,692 |
| Aug 28, 2023 | 156.45 | 156.45 | 151.50 | 152.70 | 152.70 | 333,816 |
| Aug 25, 2023 | 162.70 | 162.75 | 154.50 | 155.00 | 155.00 | 567,409 |
| Aug 24, 2023 | 163.00 | 168.60 | 162.00 | 163.00 | 163.00 | 577,635 |
| Aug 23, 2023 | 160.00 | 169.00 | 159.00 | 160.45 | 160.45 | 1,612,498 |
| Aug 22, 2023 | 141.00 | 149.30 | 141.00 | 148.60 | 148.60 | 504,567 |
| Aug 21, 2023 | 142.60 | 143.20 | 139.20 | 140.35 | 140.35 | 395,300 |
| Aug 18, 2023 | 145.95 | 146.00 | 141.80 | 142.35 | 142.35 | 349,854 |
| Aug 17, 2023 | 147.50 | 149.05 | 145.85 | 145.95 | 145.95 | 262,782 |
| Aug 16, 2023 | 154.00 | 154.00 | 148.85 | 148.85 | 148.85 | 308,830 |
| Aug 15, 2023 | 157.65 | 158.90 | 154.50 | 154.65 | 154.65 | 292,760 |
| Aug 14, 2023 | 161.70 | 161.70 | 155.75 | 157.65 | 157.65 | 417,226 |
| Aug 11, 2023 | 163.35 | 164.50 | 160.80 | 162.00 | 162.00 | 305,480 |
| Aug 10, 2023 | 160.60 | 163.55 | 158.55 | 163.35 | 163.35 | 297,805 |
| Aug 09, 2023 | 157.30 | 160.70 | 155.20 | 160.50 | 160.50 | 415,466 |
| Aug 08, 2023 | 153.60 | 158.60 | 152.95 | 157.10 | 157.10 | 768,768 |
| Aug 07, 2023 | 153.95 | 161.05 | 151.65 | 153.60 | 153.60 | 1,032,376 |
| Aug 04, 2023 | 149.30 | 151.20 | 147.10 | 149.05 | 149.05 | 406,667 |
| Aug 03, 2023 | 148.90 | 151.60 | 145.50 | 149.30 | 149.30 | 984,774 |
| Aug 02, 2023 | 140.55 | 145.40 | 139.70 | 141.60 | 141.60 | 469,394 |
| Aug 01, 2023 | 145.50 | 146.65 | 141.70 | 142.10 | 142.10 | 507,094 |
| Jul 31, 2023 | 144.70 | 147.75 | 144.15 | 145.40 | 145.40 | 430,181 |
| Jul 28, 2023 | 143.55 | 144.80 | 141.25 | 143.80 | 143.80 | 393,430 |
| Jul 27, 2023 | 142.00 | 144.70 | 140.15 | 142.20 | 142.20 | 533,997 |
| Jul 26, 2023 | 145.00 | 146.50 | 140.30 | 140.55 | 140.55 | 646,301 |
| Jul 25, 2023 | 141.30 | 147.00 | 138.50 | 144.55 | 144.55 | 1,078,384 |
| Jul 24, 2023 | 135.00 | 152.00 | 135.00 | 140.95 | 140.95 | 3,775,903 |
| Jul 21, 2023 | 189.00 | 191.10 | 186.80 | 190.35 | 190.35 | 131,561 |
| Jul 20, 2023 | 188.95 | 190.25 | 187.60 | 189.00 | 189.00 | 131,209 |
| Jul 19, 2023 | 189.25 | 191.55 | 188.75 | 190.00 | 190.00 | 204,830 |
| Jul 18, 2023 | 190.85 | 190.85 | 186.00 | 188.45 | 188.45 | 206,343 |
| Jul 17, 2023 | 191.10 | 192.30 | 188.40 | 190.85 | 190.85 | 123,756 |
| Jul 14, 2023 | 191.65 | 194.00 | 190.70 | 191.15 | 191.15 | 214,157 |
| Jul 13, 2023 | 189.40 | 193.25 | 188.95 | 192.50 | 192.50 | 334,900 |
| Jul 12, 2023 | 185.15 | 189.10 | 181.75 | 189.10 | 189.10 | 220,261 |
| Jul 11, 2023 | 186.00 | 186.00 | 182.60 | 185.15 | 185.15 | 221,902 |
| Jul 10, 2023 | 182.05 | 183.65 | 179.50 | 182.50 | 182.50 | 219,648 |
| Jul 07, 2023 | 178.00 | 182.30 | 176.65 | 181.85 | 181.85 | 286,938 |
| Jul 06, 2023 | 182.75 | 183.80 | 175.95 | 177.35 | 177.35 | 434,725 |
| Jul 05, 2023 | 187.95 | 187.95 | 183.45 | 183.55 | 183.55 | 433,802 |
| Jul 04, 2023 | 189.35 | 191.35 | 185.20 | 189.90 | 189.90 | 366,231 |
| Jul 03, 2023 | 194.00 | 195.30 | 187.30 | 189.45 | 189.45 | 485,938 |
| Jun 30, 2023 | 195.10 | 197.75 | 193.95 | 194.00 | 194.00 | 253,358 |
| Jun 29, 2023 | 196.30 | 198.55 | 192.65 | 195.10 | 195.10 | 261,435 |
| Jun 28, 2023 | 194.65 | 196.70 | 190.15 | 196.30 | 196.30 | 361,920 |
| Jun 27, 2023 | 198.00 | 198.60 | 192.50 | 194.55 | 194.55 | 640,868 |
| Jun 26, 2023 | 207.40 | 207.90 | 193.00 | 199.25 | 199.25 | 459,389 |
| Jun 23, 2023 | 206.10 | 209.00 | 202.50 | 207.20 | 207.20 | 226,482 |
| Jun 22, 2023 | 203.00 | 206.40 | 201.30 | 206.10 | 206.10 | 164,576 |
| Jun 21, 2023 | 205.10 | 207.20 | 202.50 | 204.80 | 204.80 | 180,218 |
| Jun 20, 2023 | 204.00 | 208.40 | 203.80 | 205.70 | 205.70 | 319,196 |
| Jun 19, 2023 | 210.80 | 210.80 | 201.90 | 202.90 | 202.90 | 322,270 |
| Jun 16, 2023 | 212.60 | 216.40 | 211.30 | 212.90 | 212.90 | 521,905 |
| Jun 15, 2023 | 216.00 | 218.40 | 212.10 | 212.10 | 212.10 | 212,105 |
| Jun 14, 2023 | 220.10 | 222.00 | 216.40 | 217.20 | 217.20 | 222,385 |
| Jun 13, 2023 | 217.90 | 221.90 | 217.00 | 220.30 | 220.30 | 542,451 |
| Jun 12, 2023 | 209.30 | 218.50 | 209.30 | 217.00 | 217.00 | 605,100 |
| Jun 09, 2023 | 207.80 | 211.50 | 206.50 | 208.90 | 208.90 | 285,858 |
| Jun 08, 2023 | 204.00 | 207.50 | 199.60 | 207.10 | 207.10 | 292,279 |
| Jun 07, 2023 | 199.95 | 205.50 | 199.20 | 204.20 | 204.20 | 290,085 |
| Jun 06, 2023 | 194.00 | 203.10 | 194.00 | 202.40 | 202.40 | 371,605 |
| Jun 02, 2023 | 189.00 | 194.75 | 189.00 | 193.85 | 193.85 | 292,517 |
| 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 |
| *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.
