BAVA.CO - Bavarian Nordic A/S

Copenhagen - Copenhagen Real Time Price. Currency in DKK
Show:
Historical Prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 02, 2023189.00192.15189.00190.80190.8072,979
Jun 01, 2023189.15194.40187.10188.30188.30406,764
May 31, 2023186.80188.10184.30186.30186.30519,300
May 30, 2023190.95193.30186.55187.70187.70381,518
May 26, 2023194.90197.45190.75190.85190.85434,517
May 25, 2023198.85202.00195.90197.00197.00205,008
May 24, 2023203.40203.40196.10198.45198.45449,959
May 23, 2023208.00208.60204.40204.40204.40257,692
May 22, 2023208.70209.40203.60207.10207.10353,153
May 17, 2023214.00214.10204.40206.90206.90415,355
May 16, 2023210.30214.50209.10214.00214.00438,154
May 15, 2023211.00212.50206.00210.30210.30329,586
May 12, 2023206.50211.80202.70208.80208.80406,160
May 11, 2023203.40210.30199.65208.30208.30646,681
May 10, 2023191.45204.30188.20202.60202.601,134,741
May 09, 2023195.00196.90185.85187.90187.901,201,199
May 08, 2023183.10189.75183.00189.75189.75378,042
May 04, 2023175.70183.10173.75182.10182.10352,781
May 03, 2023184.75185.05175.10175.70175.70552,015
May 02, 2023185.95188.35184.40184.40184.40253,673
May 01, 2023185.50187.15180.70185.95185.95160,762
Apr 28, 2023186.50186.50181.75185.30185.30240,770
Apr 27, 2023182.15186.75182.15184.90184.90274,345
Apr 26, 2023187.45187.45179.50181.50181.50345,288
Apr 25, 2023187.00189.60184.60188.55188.55265,350
Apr 24, 2023190.35191.60188.05188.40188.40172,640
Apr 21, 2023186.55190.80184.60190.45190.45239,417
Apr 20, 2023190.05190.30186.35186.55186.55199,988
Apr 19, 2023186.25191.80182.85191.80191.80467,552
Apr 18, 2023196.25198.45180.55188.30188.30896,098
Apr 17, 2023202.00202.30194.65196.10196.10492,151
Apr 14, 2023203.30206.20200.70200.80200.80355,316
Apr 13, 2023200.20204.40198.35202.60202.60435,074
Apr 12, 2023203.50206.60198.20200.50200.50378,283
Apr 11, 2023196.60205.60196.60202.70202.70470,037
Apr 05, 2023194.60195.25192.80195.25195.25216,458
Apr 04, 2023193.55197.00192.75195.10195.10197,744
Apr 03, 2023198.00198.00191.80193.45193.45199,320
Mar 31, 2023197.35199.75192.80196.60196.60292,426
Mar 30, 2023200.00201.00195.15197.05197.05553,265
Mar 29, 2023186.00198.20183.35198.05198.05701,471
Mar 28, 2023189.10189.10183.90186.00186.00286,806
Mar 27, 2023185.00191.20185.00187.50187.50384,763
Mar 24, 2023180.70183.25178.20182.50182.50266,462
Mar 23, 2023180.00181.75178.50180.70180.70172,140
Mar 22, 2023185.00185.00180.05180.20180.20233,263
Mar 21, 2023181.00183.70179.10183.50183.50274,453
Mar 20, 2023176.00180.40171.00179.85179.85363,323
Mar 17, 2023182.00185.10176.50178.10178.10564,824
Mar 16, 2023184.60184.85178.80181.95181.95470,928
Mar 15, 2023192.40194.50182.30183.70183.70847,286
Mar 14, 2023189.30195.35186.95192.05192.05597,801
Mar 13, 2023196.90197.90184.60189.30189.30889,948
Mar 10, 2023201.00201.50194.00195.55195.55737,902
Mar 09, 2023208.20209.10203.50204.00204.00445,313
Mar 08, 2023211.00212.70206.30208.20208.20511,550
Mar 07, 2023215.00216.40210.90211.70211.70425,587
Mar 06, 2023217.00220.00214.60215.80215.80452,135
Mar 03, 2023217.60218.40213.00215.60215.60558,750
Mar 02, 2023216.00222.90215.00217.20217.20637,576
Mar 01, 2023217.10218.90213.50214.00214.00483,703
Feb 28, 2023221.10223.20217.00217.00217.00498,259
Feb 27, 2023223.00224.80221.60221.70221.70250,580
Feb 24, 2023223.80225.50220.50223.00223.00398,838
Feb 23, 2023225.20228.30216.20221.00221.00794,752
Feb 22, 2023233.00233.60219.60223.30223.301,087,308
Feb 21, 2023237.20239.30231.50232.50232.501,909,960
Feb 20, 2023242.60248.80242.00245.00245.00524,664
Feb 17, 2023237.00241.40234.80240.30240.30771,442
Feb 16, 2023229.30239.80226.20238.90238.901,293,300
Feb 15, 2023230.60243.70217.30224.30224.302,816,828
Feb 14, 2023227.40230.20223.80225.50225.50307,999
Feb 13, 2023227.50227.50224.30226.10226.10203,770
Feb 10, 2023229.30229.30223.60226.30226.30212,792
Feb 09, 2023231.50232.00226.30231.00231.00278,685
Feb 08, 2023231.50234.80230.80231.50231.50239,543
Feb 07, 2023231.50234.70229.00231.70231.70228,887
Feb 06, 2023227.40231.60224.20230.70230.70223,597
Feb 03, 2023226.00230.90223.00230.00230.00310,380
Feb 02, 2023215.10227.20215.00226.60226.60542,110
Feb 01, 2023218.30219.30210.50212.90212.90551,004
Jan 31, 2023217.70219.60213.80217.70217.70578,574
Jan 30, 2023238.00238.00220.00220.40220.40668,770
Jan 27, 2023239.20239.80235.60239.10239.10281,975
Jan 26, 2023235.00242.80235.00239.30239.30303,996
Jan 25, 2023242.70242.70232.00232.40232.40395,279
Jan 24, 2023242.10247.00239.10242.50242.50387,194
Jan 23, 2023236.20242.80236.20241.60241.60272,410
Jan 20, 2023244.00245.40234.60235.10235.10444,761
Jan 19, 2023250.00251.70243.00243.10243.10525,209
Jan 18, 2023254.50255.70250.00252.80252.80538,200
Jan 17, 2023245.60256.00244.20254.50254.50763,892
Jan 16, 2023232.40247.90229.20245.60245.601,160,274
Jan 13, 2023227.60232.70227.60230.00230.00391,767
Jan 12, 2023234.90234.90223.30227.30227.30556,723
Jan 11, 2023233.10240.60232.40234.00234.00494,137
Jan 10, 2023232.00233.40226.70232.10232.10403,813
Jan 09, 2023232.00235.20228.10234.20234.20597,899
Jan 06, 2023220.00230.40218.20229.00229.00621,962
Jan 05, 2023219.00222.50216.10218.70218.70269,506
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...