Bang & Olufsen a/s (0MRM.L) LSE
Currency In DKK
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
0MRM.L Historical Return
If you invested 1000 kr in Bang & Olufsen a/s (0MRM.L) since IPO date, it would be worth 329.9 kr as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 kr investment made 5 years ago would be worth 351.84 kr, while 1000 kr invested 1 year ago would be worth 797.95 kr. This corresponds to total returns of -67.01%, -64.82%, -20.2%, respectively, with annualized returns of -18.98%, -18.84%, -20.2%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
0MRM.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2026 | 11.14 | 10.99 | 10.99 | 11.14 | 10.99 | 99,828 |
| November 09, 2026 | 11.04 | 11.03 | 11.03 | 11.06 | 11.03 | 5,176 |
| November 05, 2026 | 10.98 | 11.14 | 11.14 | 11.18 | 10.98 | 62,484 |
| November 04, 2026 | 11 | 11 | 11 | 11 | 11 | 11,885 |
| November 03, 2026 | 10.95 | 11 | 11 | 11 | 10.9 | 4,476 |
| October 30, 2026 | 10.64 | 10.54 | 10.54 | 10.64 | 10.54 | 993 |
| October 29, 2026 | 10.62 | 10.67 | 10.67 | 10.67 | 10.57 | 16,074 |
| October 28, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 504 |
| October 27, 2026 | 10.58 | 10.52 | 10.52 | 10.58 | 10.52 | 31,361 |
| October 26, 2026 | 10.34 | 10.52 | 10.52 | 10.52 | 10.34 | 8,085 |
| October 22, 2026 | 10.5 | 10.46 | 10.46 | 10.5 | 10.46 | 42,382 |
| October 21, 2026 | 10.6 | 10.6 | 10.6 | 10.6 | 10.6 | 6,958 |
| October 19, 2026 | 10.12 | 10.06 | 10.06 | 10.16 | 10.06 | 10,442 |
| October 16, 2026 | 10.04 | 10.12 | 10.12 | 10.17 | 10.04 | 31,064 |
| October 15, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 273 |
| October 14, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 3,651 |
| October 09, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 33,850 |
| October 07, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 12,929 |
| October 06, 2026 | 10.44 | 10.33 | 10.33 | 10.5 | 10.33 | 68,315 |
| October 05, 2026 | 10.5 | 10.5 | 10.5 | 10.5 | 10.5 | 652 |
| October 02, 2026 | 9.96 | 10.4 | 10.4 | 10.4 | 9.96 | 15,351 |
| October 01, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 21,471 |
| September 30, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 9.99 | 90,214 |
| September 29, 2026 | 10.69 | 10.64 | 10.64 | 10.69 | 10.64 | 65 |
| September 25, 2026 | 10.3 | 10.3 | 10.3 | 10.3 | 10.3 | 17,830 |
| September 24, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 100 |
| September 22, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 4,000 |
| September 17, 2026 | 10 | 10 | 10 | 10 | 10 | 70 |
| September 16, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 60 |
| September 15, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 727 |
| September 08, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 138 |
| August 27, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 686 |
| August 26, 2026 | 11.34 | 11.65 | 11.65 | 11.65 | 11.34 | 416 |
| August 25, 2026 | 10.82 | 10.78 | 10.78 | 10.82 | 10.78 | 340 |
| August 20, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 1,194 |
| August 19, 2026 | 10.3 | 10.78 | 10.78 | 10.78 | 10.3 | 32,000 |
| August 14, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 300 |
| August 12, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 5,992 |
| August 11, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 1,740 |
| August 05, 2026 | 9.6 | 9.6 | 9.6 | 9.6 | 9.6 | 400 |
| July 31, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 18 |
| July 28, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 40 |
| July 24, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 25,296 |
| July 22, 2026 | 9 | 9.2 | 9.2 | 9.2 | 9 | 17,182 |
| July 21, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 4,000 |
| July 16, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 5,070 |
| July 14, 2026 | 8.84 | 8.86 | 8.86 | 8.86 | 8.84 | 1,513 |
AD
