UK markets close in 12 minutes

Bavarian Nordic A/S (0DPB.IL)

IOB - IOB Delayed price. Currency in DKK
Add to watchlist
156.25+2.00 (+1.30%)
As of 03:39PM BST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024153.50158.00153.50156.25156.2515,248
02 May 2024153.13153.40153.40154.25154.257,707
01 May 2024153.52152.47152.25152.75152.753,792
30 Apr 2024155.68157.90152.45154.75154.7520,193
29 Apr 2024149.48152.55150.10151.68151.688,839
26 Apr 2024145.27148.95145.35148.35148.3520,318
25 Apr 2024149.48149.50143.80144.05144.0518,666
24 Apr 2024151.27151.07149.51150.20150.2017,123
23 Apr 2024150.90152.95149.50151.27151.2720,726
22 Apr 2024147.38151.00148.20151.07151.0716,503
19 Apr 2024144.25147.55144.25146.65146.6513,089
18 Apr 2024149.43149.75143.50146.00146.0029,941
17 Apr 2024151.02151.95148.98150.90150.9015,251
16 Apr 2024151.88152.15149.30150.80150.8037,002
15 Apr 2024150.35154.80151.50153.93153.9318,523
12 Apr 2024151.82156.30150.70152.20152.2025,832
11 Apr 2024150.55154.30149.94153.27153.2737,131
10 Apr 2024150.50153.65150.80151.13151.1312,778
09 Apr 2024150.55151.85149.75149.82149.8226,328
08 Apr 2024153.43153.25150.50151.73151.7322,660
05 Apr 2024156.25156.65153.10154.05154.0514,077
04 Apr 2024163.18163.35156.45158.10158.1021,645
03 Apr 2024163.23165.95161.85163.13163.1341,304
02 Apr 2024157.48162.50158.30160.75160.7545,399
28 Mar 2024154.75154.75154.75154.75154.75-
27 Mar 2024154.75155.80154.35154.75154.7523,250
26 Mar 2024154.05155.09152.75154.05154.0520,511
25 Mar 2024156.00156.50153.55153.68153.6829,592
22 Mar 2024157.88159.05153.95155.57155.5735,581
21 Mar 2024158.70158.95155.00158.50158.5029,016
20 Mar 2024157.93158.05155.20155.63155.6319,867
19 Mar 2024156.45158.60156.75156.60156.6017,796
18 Mar 2024160.30162.15157.40158.65158.659,771
15 Mar 2024162.45162.75160.35160.05160.05136,267
14 Mar 2024166.25166.55163.39163.77163.7727,603
13 Mar 2024168.70166.95164.10165.82165.8221,763
12 Mar 2024165.73169.65162.88168.10168.1064,159
11 Mar 2024171.68172.40165.88168.80168.8082,362
08 Mar 2024167.77175.70169.85173.32173.3215,877
07 Mar 2024158.20169.70159.35167.63167.6325,442
06 Mar 2024154.85158.50153.20156.60156.6040,502
05 Mar 2024150.65151.55148.50150.50150.5044,907
04 Mar 2024155.57156.15151.30151.43151.4311,892
01 Mar 2024156.70156.90153.30155.43155.431,088,217
29 Feb 2024159.93162.94156.20158.15158.151,873,756
28 Feb 2024165.13166.05160.49162.70162.701,069,426
27 Feb 2024177.68176.75164.60165.93165.93105,116
26 Feb 2024177.02180.60176.80176.85176.85181,769
23 Feb 2024174.85180.45174.05176.85176.8527,499
22 Feb 2024167.93173.90166.80172.85172.85990,884
21 Feb 2024180.55180.55157.75167.93167.93172,973
20 Feb 2024168.15172.56166.55172.90172.9038,558
19 Feb 2024160.60167.60160.65166.55166.5560,570
16 Feb 2024161.48162.80160.05159.68159.6816,308
15 Feb 2024156.00162.50155.65162.35162.35257,300
14 Feb 2024155.18156.50152.40153.27153.2721,927
13 Feb 2024161.57161.40153.75154.55154.5534,272
12 Feb 2024157.18161.15157.95160.50160.5026,083
09 Feb 2024157.82158.35155.15155.48155.4816,013
08 Feb 2024157.43159.45156.60157.52157.5214,128
07 Feb 2024157.13158.45155.90157.13157.131,461,027
06 Feb 2024156.00156.70153.45155.77155.7743,221
05 Feb 2024154.30157.30153.85154.15154.1528,496
02 Feb 2024155.48155.70153.50155.43155.4332,241
01 Feb 2024157.63159.10154.61155.13155.1313,058
31 Jan 2024156.70159.10155.37159.02159.0275,642
30 Jan 2024157.77158.25156.25157.88157.8876,272
29 Jan 2024155.02156.16152.00154.80154.80103,079
26 Jan 2024158.70159.30155.00156.75156.7572,269
25 Jan 2024158.45159.10156.45158.35158.3574,950
24 Jan 2024161.77163.40158.90160.00160.0079,936
23 Jan 2024161.77162.20159.40159.82159.825,187
22 Jan 2024160.90162.95160.35161.13161.138,405
19 Jan 2024161.73161.20158.80160.70160.7017,229
18 Jan 2024160.30161.70159.30160.25160.2525,501
17 Jan 2024161.43161.50158.35158.30158.3078,120
16 Jan 2024165.32167.00162.50163.07163.0720,642
15 Jan 2024163.90168.50163.80167.13167.1335,145
12 Jan 2024167.77170.45168.00168.90168.9014,992
11 Jan 2024173.93174.40166.60168.65168.6522,423
10 Jan 2024174.50174.15172.15173.48173.4823,427
09 Jan 2024177.73176.60172.05174.15174.1537,019
08 Jan 2024177.63177.40174.20176.75176.7521,235
05 Jan 2024171.73177.90172.30176.80176.8032,884
04 Jan 2024175.48176.80173.60175.48175.4832,307
03 Jan 2024182.35181.20174.45174.30174.3038,210
02 Jan 2024179.38182.40177.30181.73181.7341,592
29 Dec 2023181.13181.30177.35181.13181.1379,059
28 Dec 2023181.52182.65180.35181.52181.5239,135
27 Dec 2023178.75185.30178.25178.70178.7045,585
22 Dec 2023172.00180.40173.70177.88177.88101,723
21 Dec 2023167.48170.00165.80169.93169.93136,839
20 Dec 2023174.75174.40170.20172.20172.20170,037
19 Dec 2023174.90178.30174.10174.55174.5512,709
18 Dec 2023177.82180.00174.55175.18175.1824,673
15 Dec 2023176.65180.35177.00179.23179.2319,388
14 Dec 2023173.73178.85174.15178.80178.8026,657
13 Dec 2023169.27173.50169.45171.63171.6376,360
12 Dec 2023170.40171.10167.15167.93167.93153,555
11 Dec 2023170.35173.65170.10171.23171.2362,946
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...