UK markets close in 27 minutes

Bavarian Nordic A/S (BAVA.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
148.85+4.70 (+3.26%)
At close: 04:59PM CEST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024144.75149.00144.75148.85148.85290,776
25 Apr 2024149.50149.55143.75144.15144.15438,710
24 Apr 2024151.10151.40149.50149.50149.50264,387
23 Apr 2024150.60152.95149.45151.10151.10339,056
22 Apr 2024147.35151.60147.30150.10150.10421,064
19 Apr 2024144.00147.65143.70147.35147.35286,408
18 Apr 2024149.00149.75143.40146.75146.75598,255
17 Apr 2024150.50152.00149.00149.00149.00387,448
16 Apr 2024152.10152.20149.25152.15152.15375,353
15 Apr 2024150.35155.00150.30153.55153.55335,065
12 Apr 2024151.70156.30150.50150.70150.70514,880
11 Apr 2024150.20154.35149.85151.65151.65298,104
10 Apr 2024150.50153.65149.45150.85150.85459,541
09 Apr 2024150.50151.85149.45150.50150.50473,759
08 Apr 2024153.30153.90150.45150.50150.50446,219
05 Apr 2024156.15157.00153.05153.30153.30464,001
04 Apr 2024163.40164.45156.40156.75156.75487,302
03 Apr 2024162.60166.05161.85163.40163.40543,057
02 Apr 2024157.95162.50157.90162.50162.50741,344
27 Mar 2024154.85155.80154.10154.95154.95193,997
26 Mar 2024153.70155.10152.60155.10155.10379,123
25 Mar 2024156.00156.65153.55153.70153.70337,427
22 Mar 2024157.95159.00153.65156.80156.80569,062
21 Mar 2024158.50159.80154.85158.20158.20377,171
20 Mar 2024157.90158.75155.00156.00156.00442,184
19 Mar 2024156.45158.85155.50157.90157.90276,452
18 Mar 2024160.10162.30157.40157.40157.40287,710
15 Mar 2024162.00164.00159.95160.70160.70347,277
14 Mar 2024166.45167.30163.05163.05163.05304,888
13 Mar 2024168.65168.65163.55166.45166.45464,174
12 Mar 2024165.90169.65162.45168.65168.65524,297
11 Mar 2024171.80173.10165.90165.90165.90851,578
08 Mar 2024167.65175.75165.55173.10173.10875,602
07 Mar 2024158.40170.80156.75167.65167.651,170,059
06 Mar 2024155.00161.15152.05158.45158.451,065,772
05 Mar 2024151.00151.95147.95149.70149.70586,689
04 Mar 2024155.30156.45151.30151.30151.30395,938
01 Mar 2024156.55156.85153.15155.30155.30705,848
29 Feb 2024160.00160.00156.20156.20156.20678,613
28 Feb 2024165.15166.20160.50160.50160.50494,041
27 Feb 2024177.40177.55164.20165.80165.801,027,690
26 Feb 2024177.00180.70176.50176.90176.90823,533
23 Feb 2024174.95180.75174.10175.40175.40762,362
22 Feb 2024167.40174.20166.35173.85173.85924,659
21 Feb 2024180.55181.80157.60167.00167.002,354,679
20 Feb 2024168.00172.90166.25172.50172.50775,078
19 Feb 2024160.75167.70160.05167.70167.70544,847
16 Feb 2024161.45163.25159.75161.20161.20371,674
15 Feb 2024155.90162.60155.35160.90160.90735,991
14 Feb 2024155.00156.50151.90155.55155.55430,309
13 Feb 2024161.50162.30153.55155.10155.10877,329
12 Feb 2024156.95161.20156.90161.00161.00506,942
09 Feb 2024158.45158.60155.20156.45156.45301,293
08 Feb 2024157.00159.60156.45157.35157.35409,085
07 Feb 2024157.20158.50155.60156.70156.70395,904
06 Feb 2024156.30156.70152.90156.65156.65443,865
05 Feb 2024154.45157.35153.70154.90154.90391,760
02 Feb 2024155.00155.95153.20154.50154.50349,947
01 Feb 2024158.00159.20154.60154.60154.60343,180
31 Jan 2024156.85159.35155.00159.10159.10378,031
30 Jan 2024157.50160.60156.00157.20157.20321,584
29 Jan 2024155.15156.15151.75156.15156.15516,729
26 Jan 2024158.40159.45155.00155.85155.85379,495
25 Jan 2024158.40159.10156.40158.40158.40328,687
24 Jan 2024161.60163.65158.80158.90158.90344,139
23 Jan 2024161.80162.50159.20159.60159.60233,811
22 Jan 2024160.00163.30160.00161.20161.20262,148
19 Jan 2024161.35163.10158.40159.20159.20335,302
18 Jan 2024160.15162.15158.95160.90160.90359,289
17 Jan 2024161.50162.05158.20159.50159.50432,611
16 Jan 2024165.50167.20162.30163.50163.50432,333
15 Jan 2024163.90167.35163.80166.95166.95209,408
12 Jan 2024168.00170.90168.00168.90168.90378,432
11 Jan 2024173.75174.60166.60166.60166.60578,789
10 Jan 2024174.30174.80171.95173.50173.50371,505
09 Jan 2024178.00178.45171.85174.30174.30631,778
08 Jan 2024177.50178.80174.25176.90176.90264,285
05 Jan 2024171.60177.90171.35177.50177.50562,570
04 Jan 2024175.05176.80173.60173.65173.65354,657
03 Jan 2024182.20182.50174.30175.05175.05653,109
02 Jan 2024179.35182.50177.15182.20182.20647,453
29 Dec 2023180.70181.65177.10177.45177.45411,611
28 Dec 2023181.75183.10179.95180.70180.70425,440
27 Dec 2023178.55185.30178.05178.85178.85783,553
22 Dec 2023172.00180.60172.00177.30177.30877,562
21 Dec 2023167.45171.25165.80168.60168.60563,780
20 Dec 2023175.00176.25170.20170.20170.20474,504
19 Dec 2023174.90178.50173.90175.00175.00292,413
18 Dec 2023177.90180.20174.45175.10175.10385,575
15 Dec 2023177.00180.65176.30179.00179.00460,801
14 Dec 2023174.00178.90174.00177.35177.35609,536
13 Dec 2023168.90173.85168.90172.40172.40486,779
12 Dec 2023170.30171.30166.75168.90168.90370,064
11 Dec 2023170.55173.90169.65170.25170.25308,147
08 Dec 2023169.50172.55168.60170.50170.50372,812
07 Dec 2023170.20170.20166.50169.90169.90382,751
06 Dec 2023172.90173.20167.65172.30172.30530,994
05 Dec 2023165.00172.90163.55172.90172.90525,946
04 Dec 2023164.10168.95164.10165.30165.30378,469
01 Dec 2023165.20165.95161.85164.10164.10394,510
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...