Konsolidator AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 3.520 | 3.520 | 3.500 | 3.500 | 3.500 | 860 |
| 2024-08-02 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 0 |
| 2024-08-01 | 3.600 | 3.600 | 3.580 | 3.580 | 3.580 | 9,640 |
| 2024-07-31 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 831 |
| 2024-07-30 | 3.520 | 3.700 | 3.520 | 3.700 | 3.700 | 20,000 |
| 2024-07-29 | 3.500 | 3.500 | 3.460 | 3.460 | 3.460 | 1,548 |
| 2024-07-26 | 3.520 | 3.520 | 3.500 | 3.500 | 3.500 | 10,673 |
| 2024-07-25 | 3.560 | 3.560 | 3.540 | 3.540 | 3.540 | 4,546 |
| 2024-07-24 | 3.660 | 3.660 | 3.560 | 3.560 | 3.560 | 1,100 |
| 2024-07-23 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2024-07-22 | 3.620 | 3.660 | 3.620 | 3.660 | 3.660 | 10,250 |
| 2024-07-19 | 3.540 | 3.540 | 3.520 | 3.520 | 3.520 | 8,041 |
| 2024-07-18 | 3.680 | 3.680 | 3.520 | 3.580 | 3.580 | 17,090 |
| 2024-07-17 | 3.760 | 3.760 | 3.700 | 3.700 | 3.700 | 4,823 |
| 2024-07-16 | 3.880 | 3.880 | 3.760 | 3.760 | 3.760 | 1,066 |
| 2024-07-15 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 3,315 |
| 2024-07-12 | 3.720 | 3.780 | 3.720 | 3.780 | 3.780 | 9,800 |
| 2024-07-11 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 100 |
| 2024-07-10 | 3.520 | 3.700 | 3.520 | 3.700 | 3.700 | 12,256 |
| 2024-07-09 | 3.540 | 3.600 | 3.520 | 3.520 | 3.520 | 1,676 |
| 2024-07-08 | 3.600 | 3.660 | 3.520 | 3.540 | 3.540 | 32,984 |
| 2024-07-05 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 79 |
| 2024-07-04 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 0 |
| 2024-07-03 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 0 |
| 2024-07-02 | 3.640 | 3.720 | 3.620 | 3.620 | 3.620 | 5,073 |
| 2024-07-01 | 3.840 | 3.840 | 3.540 | 3.600 | 3.600 | 29,373 |
| 2024-06-28 | 3.780 | 3.780 | 3.740 | 3.740 | 3.740 | 6,000 |
| 2024-06-27 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 1 |
| 2024-06-26 | 3.700 | 3.820 | 3.700 | 3.720 | 3.720 | 10,270 |
| 2024-06-25 | 3.580 | 3.700 | 3.500 | 3.700 | 3.700 | 34,951 |
| 2024-06-24 | 3.760 | 3.860 | 3.660 | 3.660 | 3.660 | 20,175 |
| 2024-06-21 | 3.940 | 3.940 | 3.840 | 3.840 | 3.840 | 6,869 |
| 2024-06-20 | 4.060 | 4.060 | 4.000 | 4.000 | 4.000 | 5,500 |
| 2024-06-19 | 4.280 | 4.280 | 4.080 | 4.080 | 4.080 | 10,327 |
| 2024-06-18 | 4.340 | 4.340 | 4.260 | 4.260 | 4.260 | 4,257 |
| 2024-06-17 | 4.440 | 4.440 | 4.400 | 4.400 | 4.400 | 3,557 |
| 2024-06-14 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 0 |
| 2024-06-13 | 4.460 | 4.460 | 4.440 | 4.440 | 4.440 | 2,135 |
| 2024-06-12 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 0 |
| 2024-06-11 | 4.520 | 4.520 | 4.320 | 4.460 | 4.460 | 17,394 |
| 2024-06-10 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2024-06-07 | 4.620 | 4.700 | 4.620 | 4.700 | 4.700 | 890 |
| 2024-06-06 | 4.540 | 4.620 | 4.500 | 4.500 | 4.500 | 510 |
| 2024-06-04 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 200 |
| 2024-06-03 | 5.000 | 5.000 | 4.500 | 4.560 | 4.560 | 18,726 |
| 2024-05-31 | 5.150 | 5.150 | 5.000 | 5.150 | 5.150 | 10,678 |
| 2024-05-30 | 5.350 | 5.350 | 5.250 | 5.300 | 5.300 | 10,166 |
| 2024-05-29 | 5.200 | 5.250 | 5.050 | 5.250 | 5.250 | 2,173 |
| 2024-05-28 | 5.050 | 5.050 | 5.000 | 5.000 | 5.000 | 500 |
| 2024-05-27 | 4.920 | 5.150 | 4.920 | 5.150 | 5.150 | 761 |
| 2024-05-24 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 5,419 |
| 2024-05-23 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 2,200 |
| 2024-05-22 | 5.450 | 5.450 | 5.300 | 5.300 | 5.300 | 7,500 |
| 2024-05-21 | 5.350 | 5.500 | 5.150 | 5.400 | 5.400 | 20,245 |
| 2024-05-17 | 4.820 | 5.650 | 4.820 | 5.250 | 5.250 | 50,864 |
| 2024-05-16 | 4.760 | 4.820 | 4.760 | 4.820 | 4.820 | 3,484 |
| 2024-05-15 | 4.640 | 4.780 | 4.600 | 4.760 | 4.760 | 3,982 |
| 2024-05-14 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 493 |
| 2024-05-13 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 0 |
| 2024-05-08 | 4.880 | 4.880 | 4.640 | 4.820 | 4.820 | 1,807 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.