Bang & Olufsen a/s - 0MRM.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	14.44	14.36	14.36	14.44	14.36	1,950
September 04, 2025	14.42	14.42	14.42	14.42	14.42	1,534
September 03, 2025	14.88	14.52	14.52	14.88	14.52	4,423
September 02, 2025	15.12	14.96	14.96	15.12	14.96	12,335
September 01, 2025	15.3	15.26	15.26	15.3	15.26	1,170
August 29, 2025	15.36	15.36	15.36	15.36	15.36	936
August 27, 2025	15.78	15.38	15.38	15.78	15.38	3,253
August 26, 2025	14.98	15.5	15.5	15.5	14.98	1,756
August 22, 2025	15.12	15.12	15.12	15.12	15.12	1,454
August 21, 2025	14.72	15.06	15.06	15.16	14.66	2,628
August 20, 2025	14.56	14.56	14.56	14.56	14.56	1,052
August 19, 2025	14.26	14.62	14.62	14.62	14.26	20,326
August 18, 2025	13.22	13.3	13.3	13.3	13.22	5,362
August 15, 2025	12.92	12.92	12.92	12.92	12.92	1,899
August 13, 2025	12.54	12.6	12.6	12.6	12.54	3,751
August 12, 2025	12.14	12.68	12.68	12.68	12.14	8,940
August 11, 2025	12.5	12.42	12.42	12.5	12.42	6,286
August 08, 2025	12.98	12.7	12.7	13.08	12.7	17,051
August 07, 2025	13.22	13.1	13.1	13.22	13.1	6,809
August 06, 2025	12.96	12.86	12.86	12.96	12.84	2,043
August 04, 2025	13.14	13.14	13.14	13.14	13.14	811
August 01, 2025	13.1	13.12	13.12	13.12	13.08	7,270
July 31, 2025	13	13	13	13	13	48
July 30, 2025	13.14	13.03	13.03	13.26	13.03	8,111
July 29, 2025	13.35	13.18	13.18	13.35	13.03	10,822
July 28, 2025	13.35	13.35	13.35	13.38	13.29	5,114
July 25, 2025	13.32	13.16	13.16	13.32	13.15	8,518
July 24, 2025	13.26	13.4	13.4	13.4	13.18	8,357
July 23, 2025	13.05	13.08	13.08	13.08	12.98	11,909
July 22, 2025	13	12.98	12.98	13	12.98	3,235
July 21, 2025	13.29	13.01	13.01	13.29	13.01	6,769
July 18, 2025	13.3	13.28	13.28	13.3	13.28	1,911
July 17, 2025	13.45	13.28	13.28	13.45	13.28	5,818
July 11, 2025	13.72	13.72	13.72	13.72	13.72	4
July 09, 2025	13.68	13.48	13.48	13.68	13.48	886
July 08, 2025	13.54	13.58	13.58	13.58	13.54	528
July 04, 2025	13.06	13.06	13.06	13.06	13.06	400
July 03, 2025	13.5	13.16	13.16	13.5	13.16	4,000
July 02, 2025	13.26	13.18	13.18	13.26	13.18	1,178
July 01, 2025	13.44	13.44	13.44	13.44	13.44	452
June 30, 2025	13.24	13.42	13.42	13.42	13.24	622
June 27, 2025	13	13	13	13	13	32,000
June 19, 2025	12.98	12.68	12.68	13.04	12.68	859
June 18, 2025	12.88	13	13	13	12.88	1,515
June 16, 2025	13.16	13.16	13.16	13.16	13.16	420
June 02, 2025	13.64	13.64	13.64	13.64	13.64	13,826
May 28, 2025	13.2	13.22	13.22	13.26	13.2	16,806
May 27, 2025	13.22	13.2	13.2	13.34	13.2	903
May 26, 2025	13.14	13.14	13.14	13.14	13.14	307
May 23, 2025	13.1	13.18	13.18	13.18	13.1	1,710
May 22, 2025	13.16	13.16	13.16	13.16	13.16	534
May 21, 2025	13.18	13.18	13.18	13.18	13.18	542
May 20, 2025	13.2	13.2	13.2	13.2	13.2	1,144
May 19, 2025	13.16	13.16	13.16	13.16	13.16	26
May 14, 2025	13.08	13.35	13.35	13.35	13.08	2,389
May 13, 2025	13.26	13.26	13.26	13.26	13.26	4,716

Bang & Olufsen a/s (0MRM.L) LSE