Konsolidator AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 4.920 | 4.980 | 4.920 | 4.940 | 4.940 | 8,007 |
| 2024-05-06 | 5.000 | 5.400 | 4.760 | 4.760 | 4.760 | 59,656 |
| 2024-05-03 | 4.160 | 4.940 | 4.160 | 4.940 | 4.940 | 48,683 |
| 2024-05-02 | 3.820 | 4.180 | 3.820 | 4.140 | 4.140 | 15,348 |
| 2024-05-01 | 3.700 | 3.820 | 3.700 | 3.760 | 3.760 | 29,202 |
| 2024-04-30 | 3.460 | 4.000 | 3.460 | 3.820 | 3.820 | 35,880 |
| 2024-04-29 | 3.440 | 3.480 | 3.300 | 3.480 | 3.480 | 15,565 |
| 2024-04-26 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 4,094 |
| 2024-04-25 | 3.600 | 3.600 | 3.500 | 3.540 | 3.540 | 7,574 |
| 2024-04-24 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 298 |
| 2024-04-23 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 825 |
| 2024-04-22 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 4,855 |
| 2024-04-19 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 368 |
| 2024-04-18 | 3.520 | 3.700 | 3.520 | 3.700 | 3.700 | 11,857 |
| 2024-04-17 | 3.620 | 3.620 | 3.560 | 3.560 | 3.560 | 4,900 |
| 2024-04-16 | 3.260 | 3.540 | 3.260 | 3.540 | 3.540 | 16,697 |
| 2024-04-15 | 3.460 | 3.460 | 3.400 | 3.400 | 3.400 | 1,280 |
| 2024-04-12 | 3.520 | 3.520 | 3.440 | 3.440 | 3.440 | 880 |
| 2024-04-11 | 3.620 | 3.620 | 3.600 | 3.600 | 3.600 | 5,000 |
| 2024-04-10 | 3.640 | 3.640 | 3.620 | 3.620 | 3.620 | 598 |
| 2024-04-09 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2024-04-08 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 430 |
| 2024-04-05 | 3.920 | 3.920 | 3.680 | 3.680 | 3.680 | 10,260 |
| 2024-04-04 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 3,142 |
| 2024-04-03 | 3.760 | 3.940 | 3.760 | 3.940 | 3.940 | 7,697 |
| 2024-04-02 | 3.880 | 3.880 | 3.860 | 3.880 | 3.880 | 6,686 |
| 2024-03-27 | 3.940 | 3.940 | 3.900 | 3.900 | 3.900 | 2,577 |
| 2024-03-26 | 4.000 | 4.020 | 3.940 | 3.940 | 3.940 | 11,129 |
| 2024-03-25 | 3.980 | 4.140 | 3.980 | 4.020 | 4.020 | 10,609 |
| 2024-03-22 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 100 |
| 2024-03-21 | 4.100 | 4.100 | 3.960 | 3.960 | 3.960 | 6,395 |
| 2024-03-20 | 3.560 | 4.080 | 3.560 | 4.000 | 4.000 | 36,474 |
| 2024-03-19 | 3.600 | 3.600 | 3.500 | 3.500 | 3.500 | 10,632 |
| 2024-03-18 | 3.480 | 3.660 | 3.480 | 3.660 | 3.660 | 8,200 |
| 2024-03-15 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 90 |
| 2024-03-14 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 2,841 |
| 2024-03-13 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 0 |
| 2024-03-12 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 159 |
| 2024-03-11 | 3.340 | 3.340 | 3.320 | 3.320 | 3.320 | 3,173 |
| 2024-03-08 | 3.320 | 3.360 | 3.260 | 3.360 | 3.360 | 14,325 |
| 2024-03-07 | 3.640 | 3.660 | 3.420 | 3.420 | 3.420 | 26,547 |
| 2024-03-06 | 3.820 | 3.820 | 3.680 | 3.680 | 3.680 | 9,960 |
| 2024-03-05 | 3.820 | 3.840 | 3.820 | 3.840 | 3.840 | 2,000 |
| 2024-03-04 | 3.820 | 3.840 | 3.820 | 3.840 | 3.840 | 10,906 |
| 2024-03-01 | 3.820 | 3.820 | 3.800 | 3.800 | 3.800 | 4,482 |
| 2024-02-29 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 68 |
| 2024-02-28 | 3.920 | 3.980 | 3.920 | 3.980 | 3.980 | 8,323 |
| 2024-02-27 | 3.900 | 3.940 | 3.900 | 3.940 | 3.940 | 10,420 |
| 2024-02-26 | 3.700 | 3.720 | 3.700 | 3.720 | 3.720 | 1,474 |
| 2024-02-23 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 2,942 |
| 2024-02-22 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2024-02-21 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2024-02-20 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 100 |
| 2024-02-19 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 1,272 |
| 2024-02-16 | 3.860 | 3.920 | 3.860 | 3.920 | 3.920 | 2,524 |
| 2024-02-15 | 4.060 | 4.060 | 3.900 | 3.900 | 3.900 | 275 |
| 2024-02-14 | 3.940 | 4.000 | 3.900 | 3.980 | 3.980 | 12,361 |
| 2024-02-13 | 3.980 | 3.980 | 3.760 | 3.840 | 3.840 | 12,385 |
| 2024-02-12 | 3.980 | 4.020 | 3.980 | 4.020 | 4.020 | 18,433 |
| 2024-02-09 | 3.600 | 4.060 | 3.600 | 3.920 | 3.920 | 44,232 |
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.