BANG & OLUFSEN A/S MEDDELELSE NR. 18.46 11. MARTS 2019 Bang & Olufsen A/S aktietilbagekøbsprogram Den 3. september 2018 igangsatte Bang & Olufsen et aktietilbagekøbsprogram i henhold til artikel 5 i forordning (EU) nr. 596/2014 af 16. april 2014 om markedsmisbrug og den delegerede forordning (EU) nr. 2016/1052 af 8. marts 2016, også kaldet Safe Harbor reglerne. I forbindelse med aktietilbagekøbsprogrammet, der løber i perioden fra og med den 3. september 2018 til og med senest den 31. december 2019, påtænker Bang & Olufsen at erhverve egne aktier for et beløb på op til 485 millioner DKK. De følgende transaktioner er foretaget under programmet i perioden 4. marts 2019 8. marts 2019: Antal aktier Gennemsnitlig Transaktionsværdi købspris (DKK) (DKK) I alt seneste meddelelse 2.019.449 119,26 240.832.492 04 marts 2019 16.000 96,98 1.551.680 05 marts 2019 15.000 95,80 1.437.000 06 marts 2019 15.000 96,52 1.447.800 07 marts 2019 15.000 95,71 1.435.650 08 marts 2019 15.000 93,67 1.405.050 I alt denne periode 76.000 95,75 7.277.180 Samlet opkøb under aktietilbagekøbsprogrammet 2.095.449 118,40 248.109.672 Ovenstående handler medfører, at Bang & Olufsen i alt ejer 2.205.439 egne aktier, svarende til 5,1 % af den udstedte aktiekapital og det samlede antal stemmerettigheder i virksomheden. For mere information, kontakt venligst: Sr. Director, Global Finance & SDO, Malene Richter Christensen, tlf.: +45 29741609. - 1 -
Detaljerede oplysninger om ugens aktietilbagekøb for perioden 04. marts 08. marts 2019: Volume Price Venue Time CET 15 97,7 XCSE 20190304 9:08:11.269000 159 97,5 XCSE 20190304 9:08:58.037000 171 97,2 XCSE 20190304 9:09:05.602000 16 96,9 XCSE 20190304 9:41:47.811000 80 96,9 XCSE 20190304 9:48:26.886000 126 96,9 XCSE 20190304 9:51:09.969000 328 96,6 XCSE 20190304 9:51:57.062000 23 96,6 XCSE 20190304 9:51:57.062000 86 96,6 XCSE 20190304 9:51:57.087000 14 96,6 XCSE 20190304 9:52:08.009000 6 96,5 XCSE 20190304 9:52:49.644000 6 96,5 XCSE 20190304 9:53:10.645000 6 96,5 XCSE 20190304 9:53:36.647000 433 97 XCSE 20190304 10:07:40.594000 209 96,6 XCSE 20190304 10:19:39.094000 441 96,6 XCSE 20190304 10:19:39.094000 206 96,5 XCSE 20190304 10:31:57.641000 47 96,2 XCSE 20190304 10:34:30.183000 11 96,2 XCSE 20190304 10:40:38.813000 114 96,2 XCSE 20190304 10:40:38.813000 353 96,1 XCSE 20190304 10:43:22.936000 44 96,4 XCSE 20190304 10:59:12.249000 269 96,4 XCSE 20190304 10:59:12.249000 269 96,4 XCSE 20190304 10:59:12.429000 316 96,4 XCSE 20190304 10:59:12.429000 280 96,4 XCSE 20190304 11:48:54.361000 2 96,4 XCSE 20190304 11:48:54.361000 470 96,4 XCSE 20190304 11:48:54.361000 110 96,4 XCSE 20190304 11:48:54.533000 30 97,2 XCSE 20190304 12:15:33.191000 178 97,2 XCSE 20190304 12:15:33.191000 119 96,8 XCSE 20190304 12:20:28.126000 89 96,8 XCSE 20190304 12:34:24.640000 152 97,2 XCSE 20190304 13:56:20.497000 258 97 XCSE 20190304 14:53:27.138000 39 97 XCSE 20190304 14:53:27.139000 350 97 XCSE 20190304 14:55:48.493501 276 97 XCSE 20190304 14:55:48.493501 544 97 XCSE 20190304 14:55:48.493501 167 97 XCSE 20190304 14:55:48.531859 125 97,1 XCSE 20190304 14:56:12.142000 180 97,3 XCSE 20190304 15:07:35.203000 100 97,5 XCSE 20190304 15:18:53.117814 1783 97,5 XCSE 20190304 15:18:53.117814 95 97,6 XCSE 20190304 15:46:17.789000 93 97,6 XCSE 20190304 15:46:17.789000-2 -
188 97,3 XCSE 20190304 15:58:03.167000 1405 97,3 XCSE 20190304 15:58:03.167000 217 97,2 XCSE 20190304 16:35:35.269000 288 96,9 XCSE 20190304 16:36:44.027000 140 96,9 XCSE 20190304 16:36:44.027000 21 96,9 XCSE 20190304 16:36:44.027000 270 96,9 XCSE 20190304 16:37:03.275000 179 96,9 XCSE 20190304 16:37:03.275000 460 96,9 XCSE 20190304 16:37:03.275000 265 96,9 XCSE 20190304 16:37:03.275000 166 96,9 XCSE 20190304 16:38:01.810000 102 96,9 XCSE 20190304 16:44:19.985000 46 96,9 XCSE 20190304 16:44:20.005000 126 97 XCSE 20190304 16:44:28.275000 813 97 XCSE 20190304 16:44:28.275000 102 97 XCSE 20190304 16:44:28.302000 56 97 XCSE 20190304 16:44:28.302000 56 97 XCSE 20190304 16:44:28.302000 280 97 XCSE 20190304 16:44:28.973000 5 97,1 XCSE 20190304 16:46:39.040617 72 97,1 XCSE 20190304 16:46:39.040617 363 97,1 XCSE 20190304 16:46:39.040617 151 97,1 XCSE 20190304 16:46:39.040617 1041 97,1 XCSE 20190304 16:46:49.817089 157 97,3 XCSE 20190305 9:03:01.824000 156 96,4 XCSE 20190305 9:15:33.726000 38 97,1 XCSE 20190305 9:57:06.875000 442 97,1 XCSE 20190305 9:57:06.875000 178 97,1 XCSE 20190305 9:57:06.875000 442 97,1 XCSE 20190305 9:57:06.875000 291 97,1 XCSE 20190305 9:57:06.875000 11 96,6 XCSE 20190305 10:00:05.354000 46 96,6 XCSE 20190305 10:00:08.529000 50 96,6 XCSE 20190305 10:19:17.725000 72 96,6 XCSE 20190305 10:29:42.021000 191 96,6 XCSE 20190305 10:45:54.241000 191 96,5 XCSE 20190305 10:59:57.395000 159 96,5 XCSE 20190305 10:59:57.395000 191 96,5 XCSE 20190305 10:59:57.395000 191 96,5 XCSE 20190305 10:59:57.400000 73 96,5 XCSE 20190305 10:59:57.402000 118 96,5 XCSE 20190305 10:59:57.402000 191 96,5 XCSE 20190305 10:59:57.415000 128 96,5 XCSE 20190305 11:00:00.911000 20 96,4 XCSE 20190305 11:01:06.247000 271 96,4 XCSE 20190305 11:01:13.753000 57 96,4 XCSE 20190305 11:01:13.753000 158 96,3 XCSE 20190305 11:15:40.325000 161 96,2 XCSE 20190305 11:25:47.310000-3 -
161 96,2 XCSE 20190305 12:15:48.141000 30 96,2 XCSE 20190305 12:15:48.258000 15 96,3 XCSE 20190305 12:22:01.066000 52 96,3 XCSE 20190305 12:47:38.803000 289 96,3 XCSE 20190305 12:47:38.803000 102 96,3 XCSE 20190305 12:47:38.803000 19 96,3 XCSE 20190305 12:47:38.803000 167 96,1 XCSE 20190305 12:54:31.351000 169 95,8 XCSE 20190305 13:10:29.161000 162 95,5 XCSE 20190305 13:12:27.203000 159 95,1 XCSE 20190305 13:20:05.390000 6 95,1 XCSE 20190305 13:35:49.930000 199 95,1 XCSE 20190305 13:36:26.111000 166 95,1 XCSE 20190305 13:45:05.443000 160 95,1 XCSE 20190305 13:54:35.481000 500 95 XCSE 20190305 13:56:35.501942 63 95,1 XCSE 20190305 14:08:35.129000 139 95,1 XCSE 20190305 14:08:35.129000 186 95 XCSE 20190305 14:39:10.767000 548 95,1 XCSE 20190305 14:53:08.491000 352 95,1 XCSE 20190305 14:53:08.491000 100 95,1 XCSE 20190305 14:53:08.491239 100 95,1 XCSE 20190305 14:53:13.316000 100 95,1 XCSE 20190305 14:53:13.316171 102 95,1 XCSE 20190305 14:53:26.524000 252 95,1 XCSE 20190305 14:53:26.524000 346 95,1 XCSE 20190305 14:53:26.524341 100 95,1 XCSE 20190305 14:53:26.524341 163 95,2 XCSE 20190305 14:58:15.225000 100 95,1 XCSE 20190305 14:58:27.306287 120 95,1 XCSE 20190305 14:58:27.306287 100 95,1 XCSE 20190305 15:00:55.357016 34 95,1 XCSE 20190305 15:00:55.357016 192 95,3 XCSE 20190305 15:12:50.430000 211 95,3 XCSE 20190305 15:12:50.620000 170 95,4 XCSE 20190305 15:18:52.244000 220 95,1 XCSE 20190305 15:25:44.184604 220 95,1 XCSE 20190305 15:28:10.057419 159 95,1 XCSE 20190305 15:30:36.125000 60 95,1 XCSE 20190305 15:30:36.125428 175 95,1 XCSE 20190305 15:33:02.152000 189 95,5 XCSE 20190305 15:49:37.500000 195 95,3 XCSE 20190305 15:50:53.818000 19 95,3 XCSE 20190305 15:50:53.818000 175 95,4 XCSE 20190305 16:08:28.921000 219 95,7 XCSE 20190305 16:17:38.676000 219 95,8 XCSE 20190305 16:20:04.627000 319 95,8 XCSE 20190305 16:20:28.728000 350 95,8 XCSE 20190305 16:20:28.728000-4 -
482 95,8 XCSE 20190305 16:20:28.748000 56 95,8 XCSE 20190305 16:20:28.748000 112 95,8 XCSE 20190305 16:20:28.750000 174 95,8 XCSE 20190305 16:24:10.544000 1000 95,7 XCSE 20190305 16:24:27.353589 740 95,9 XCSE 20190305 16:36:58.064286 100 95,9 XCSE 20190305 16:36:58.064286 350 95,8 XCSE 20190306 10:38:47.477101 11 95,8 XCSE 20190306 10:38:47.477101 192 95,8 XCSE 20190306 10:38:47.477101 115 95,8 XCSE 20190306 10:38:57.887256 248 95,8 XCSE 20190306 10:39:00.610302 385 95,8 XCSE 20190306 10:39:00.610302 29 95,8 XCSE 20190306 10:39:02.069864 6 95,8 XCSE 20190306 10:43:49.257053 6 95,8 XCSE 20190306 10:44:15.258459 6 95,8 XCSE 20190306 10:44:41.262503 23 95,8 XCSE 20190306 10:45:01.998547 25 95,8 XCSE 20190306 10:45:23.198017 6 95,8 XCSE 20190306 10:45:54.201026 399 95,8 XCSE 20190306 10:45:54.201057 199 95,8 XCSE 20190306 10:45:54.201123 24 96 XCSE 20190306 11:57:26.627362 6 96 XCSE 20190306 11:59:21.635730 11 96,1 XCSE 20190306 12:41:27.808903 239 96,1 XCSE 20190306 12:42:09.073791 22 96,1 XCSE 20190306 12:45:04.332433 228 96,1 XCSE 20190306 12:48:39.002826 462 96,1 XCSE 20190306 12:48:39.002826 38 96,1 XCSE 20190306 13:03:49.292937 170 96 XCSE 20190306 13:05:18.125641 150 95,9 XCSE 20190306 13:11:40.125290 50 95,9 XCSE 20190306 13:11:40.125347 7 95,9 XCSE 20190306 13:12:24.359819 193 95,9 XCSE 20190306 13:12:24.359871 81 95,9 XCSE 20190306 13:12:24.989887 200 95,9 XCSE 20190306 13:12:24.989887 200 95,9 XCSE 20190306 13:18:04.468410 52 95,9 XCSE 20190306 13:18:04.468410 350 96,2 XCSE 20190306 13:35:49.221988 576 96,2 XCSE 20190306 13:35:49.221988 250 96,8 XCSE 20190306 14:02:31.130628 250 96,8 XCSE 20190306 14:22:25.414032 10 96,8 XCSE 20190306 14:22:27.437865 250 96,8 XCSE 20190306 14:22:27.437865 250 97,2 XCSE 20190306 14:54:23.496190 710 97,2 XCSE 20190306 14:54:23.496190 250 97,2 XCSE 20190306 14:54:23.496383 250 97,2 XCSE 20190306 14:54:23.629065-5 -
250 97,2 XCSE 20190306 15:27:14.654503 500 97,2 XCSE 20190306 15:27:14.654503 250 97,2 XCSE 20190306 15:27:14.674969 30 97,2 XCSE 20190306 15:27:14.675035 250 97,2 XCSE 20190306 15:27:14.675056 200 96,3 XCSE 20190306 15:42:09.425157 200 96,3 XCSE 20190306 15:42:09.425258 200 96,3 XCSE 20190306 15:42:46.639941 200 96,3 XCSE 20190306 15:42:46.821511 430 96,3 XCSE 20190306 15:42:46.821562 200 96,3 XCSE 20190306 15:42:46.821642 70 96,3 XCSE 20190306 15:42:56.843257 249 96,2 XCSE 20190306 15:44:06.111722 200 96,5 XCSE 20190306 16:28:56.880986 10 96,5 XCSE 20190306 16:32:37.140476 290 96,5 XCSE 20190306 16:32:37.161104 130 96,5 XCSE 20190306 16:32:37.161174 200 96,5 XCSE 20190306 16:32:37.161188 12 96,5 XCSE 20190306 16:32:37.161210 100 96,5 XCSE 20190306 16:32:37.161210 112 96,5 XCSE 20190306 16:32:37.161230 87 96,5 XCSE 20190306 16:32:37.180683 33 96,5 XCSE 20190306 16:32:37.184653 180 96,5 XCSE 20190306 16:32:37.185631 68 96,5 XCSE 20190306 16:32:37.188192 183 96,5 XCSE 20190306 16:32:37.273998 49 96,5 XCSE 20190306 16:32:37.306092 296 96,5 XCSE 20190306 16:32:41.647094 4 96,5 XCSE 20190306 16:32:41.647137 2 96,5 XCSE 20190306 16:32:41.647173 191 96,5 XCSE 20190306 16:32:45.245686 109 96,5 XCSE 20190306 16:32:45.245726 438 96,5 XCSE 20190306 16:32:45.245788 300 97,1 XCSE 20190306 16:42:56.818883 1698 97,1 XCSE 20190306 16:42:56.818883 200 96,1 XCSE 20190307 10:05:23.503382 38 96,1 XCSE 20190307 10:05:23.503382 81 96,1 XCSE 20190307 10:05:25.591840 200 96,1 XCSE 20190307 10:05:25.591840 200 96,1 XCSE 20190307 10:11:21.318064 94 96,1 XCSE 20190307 10:11:21.318064 187 96,1 XCSE 20190307 10:11:24.649285 200 96 XCSE 20190307 10:19:24.723872 600 96 XCSE 20190307 10:19:24.723904 350 96 XCSE 20190307 10:19:24.723943 200 96 XCSE 20190307 10:19:24.729002 150 96 XCSE 20190307 10:19:24.731564 100 95,5 XCSE 20190307 10:27:11.350374 100 95,5 XCSE 20190307 10:27:23.115631-6 -
100 95,5 XCSE 20190307 10:27:23.115674 74 95,5 XCSE 20190307 10:33:51.337392 26 95,5 XCSE 20190307 10:34:44.035591 79 95,5 XCSE 20190307 10:34:44.035591 100 95,7 XCSE 20190307 12:03:26.958339 100 95,7 XCSE 20190307 12:10:48.198064 121 95,7 XCSE 20190307 12:13:21.409551 100 95,7 XCSE 20190307 12:13:21.409551 100 95,7 XCSE 20190307 12:25:11.645223 81 95,7 XCSE 20190307 12:27:21.317943 19 95,7 XCSE 20190307 12:30:36.742486 100 95,7 XCSE 20190307 12:30:36.745235 100 95,7 XCSE 20190307 12:30:36.766920 200 95,9 XCSE 20190307 14:01:15.752709 350 95,9 XCSE 20190307 14:01:15.752798 150 95,9 XCSE 20190307 14:01:15.752854 200 95,9 XCSE 20190307 14:01:15.752854 31 95,9 XCSE 20190307 14:01:15.752872 15 95,9 XCSE 20190307 14:01:15.781767 185 95,9 XCSE 20190307 14:01:15.782733 440 95,9 XCSE 20190307 14:01:15.782766 200 95,9 XCSE 20190307 14:01:16.969829 440 95,9 XCSE 20190307 14:01:16.969869 200 95,9 XCSE 20190307 14:02:02.658708 409 96 XCSE 20190307 14:03:35.077625 34 96 XCSE 20190307 14:03:35.077625 424 96 XCSE 20190307 14:03:35.077625 11 96 XCSE 20190307 14:38:18.163173 89 96 XCSE 20190307 14:38:18.163214 100 96 XCSE 20190307 14:38:18.163325 100 96 XCSE 20190307 14:38:18.183663 12 96 XCSE 20190307 14:38:18.183773 89 95,9 XCSE 20190307 14:42:24.791711 28 95,8 XCSE 20190307 14:42:47.836022 2 95,8 XCSE 20190307 14:42:47.855452 70 95,8 XCSE 20190307 14:42:47.856284 2 95,8 XCSE 20190307 14:42:47.856284 260 95,8 XCSE 20190307 14:42:47.856329 100 95,8 XCSE 20190307 14:42:47.859434 69 95,8 XCSE 20190307 14:42:50.351510 31 95,8 XCSE 20190307 14:42:54.361046 11 95,8 XCSE 20190307 14:42:54.361046 41 95,8 XCSE 20190307 14:44:47.802280 100 95,8 XCSE 20190307 14:44:47.802280 100 95,8 XCSE 20190307 14:45:45.609263 100 95,8 XCSE 20190307 14:45:49.739973 100 95,8 XCSE 20190307 14:45:51.023229 7 95,8 XCSE 20190307 14:47:58.464062 166 95,4 XCSE 20190307 15:28:01.846049-7 -
334 95,4 XCSE 20190307 15:29:21.241221 500 95,2 XCSE 20190307 15:30:05.437483 289 95 XCSE 20190307 15:34:11.833489 211 95 XCSE 20190307 15:34:11.839474 500 94,8 XCSE 20190307 15:35:31.035798 426 95,1 XCSE 20190307 15:50:47.190873 74 95,1 XCSE 20190307 15:54:28.112749 50 95,6 XCSE 20190307 16:05:58.045976 260 95,6 XCSE 20190307 16:07:11.127480 174 95,6 XCSE 20190307 16:07:11.155219 16 95,6 XCSE 20190307 16:07:11.179175 500 95,7 XCSE 20190307 16:18:20.879384 500 95,6 XCSE 20190307 16:22:32.735337 16 95,7 XCSE 20190307 16:30:02.790558 28 95,7 XCSE 20190307 16:31:11.295325 11 95,7 XCSE 20190307 16:31:11.295325 294 95,7 XCSE 20190307 16:31:18.267556 206 95,7 XCSE 20190307 16:31:18.267610 172 95,7 XCSE 20190307 16:31:18.287021 206 95,7 XCSE 20190307 16:31:18.287882 122 95,7 XCSE 20190307 16:31:19.088254 1445 95,7 XCSE 20190307 16:31:19.088254 42 94,8 XCSE 20190308 9:24:40.886853 6 94,8 XCSE 20190308 9:25:00.993572 7 94,8 XCSE 20190308 9:25:21.994936 6 94,8 XCSE 20190308 9:25:42.995226 7 94,8 XCSE 20190308 9:26:03.996199 6 94,8 XCSE 20190308 9:26:24.998183 426 94,8 XCSE 20190308 9:26:33.668900 100 94,8 XCSE 20190308 9:57:01.993158 400 94,8 XCSE 20190308 9:57:02.690416 377 94,7 XCSE 20190308 9:57:04.549646 123 94,7 XCSE 20190308 9:57:04.549699 94 94,6 XCSE 20190308 10:37:19.570772 106 94,6 XCSE 20190308 10:42:16.045691 18 94,6 XCSE 20190308 10:43:23.073138 182 94,6 XCSE 20190308 10:48:25.968371 218 94,6 XCSE 20190308 10:48:25.968371 200 94,6 XCSE 20190308 10:51:29.378386 200 94,6 XCSE 20190308 11:10:06.661999 55 94,6 XCSE 20190308 11:10:06.661999 200 94,6 XCSE 20190308 11:10:08.657385 200 94,6 XCSE 20190308 11:10:08.677646 200 94,6 XCSE 20190308 11:10:08.793296 200 94,6 XCSE 20190308 11:14:24.271738 127 94,6 XCSE 20190308 11:14:24.271738 332 94,5 XCSE 20190308 12:46:30.246303 168 94,5 XCSE 20190308 12:46:30.246333 166 94,4 XCSE 20190308 13:03:27.723885-8 -
334 94,4 XCSE 20190308 13:03:27.734937 500 94,3 XCSE 20190308 11:14:24.271738 500 94,2 XCSE 20190308 13:19:25.126014 266 94,1 XCSE 20190308 13:20:45.612533 200 94,1 XCSE 20190308 13:20:45.615437 34 94,1 XCSE 20190308 13:26:29.198719 375 94,1 XCSE 20190308 13:28:10.036604 125 94,1 XCSE 20190308 13:28:43.847917 500 94 XCSE 20190308 13:57:14.214880 500 93,8 XCSE 20190308 14:05:34.063411 282 93,5 XCSE 20190308 14:37:29.720279 218 93,5 XCSE 20190308 14:37:53.036618 500 93,2 XCSE 20190308 14:38:41.055946 500 93,1 XCSE 20190308 16:50:00.137910 2962 93,1 XCSE 20190308 16:50:00.137910 200 93 XCSE 20190308 16:30:27.139166 15 93 XCSE 20190308 16:36:02.643131 185 93 XCSE 20190308 16:36:02.662649 49 93 XCSE 20190308 16:36:03.950078 126 93 XCSE 20190308 16:36:03.969591 200 93 XCSE 20190308 16:37:24.588342 9 93 XCSE 20190308 16:37:29.737529 10 93 XCSE 20190308 16:37:40.738048 6 93 XCSE 20190308 16:37:46.737964 10 93 XCSE 20190308 16:37:57.739029 6 93 XCSE 20190308 16:38:03.738864 10 93 XCSE 20190308 16:38:14.740365 18 93 XCSE 20190308 16:40:02.075070 131 93 XCSE 20190308 16:40:41.369804 63 93 XCSE 20190308 16:44:04.191251 242 92,5 XCSE 20190308 14:54:58.120511 258 92,5 XCSE 20190308 14:55:01.419710 210 92,5 XCSE 20190308 15:42:15.038066 105 92,5 XCSE 20190308 15:43:53.142901 185 92,5 XCSE 20190308 15:43:53.142933 118 92,4 XCSE 20190308 14:47:18.099719 382 92,4 XCSE 20190308 15:01:44.401628 457 92,2 XCSE 20190308 15:09:05.120971 9 92,2 XCSE 20190308 15:12:45.262582 34 92,2 XCSE 20190308 15:12:45.282845-9 -