Konsolidator AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-08 | 3.380 | 3.500 | 3.380 | 3.500 | 3.500 | 3,644 |
| 2024-02-07 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 204 |
| 2024-02-06 | 3.500 | 3.500 | 3.420 | 3.420 | 3.420 | 986 |
| 2024-02-05 | 3.640 | 3.640 | 3.620 | 3.620 | 3.620 | 4,641 |
| 2024-02-02 | 3.480 | 3.640 | 3.480 | 3.640 | 3.640 | 6,313 |
| 2024-02-01 | 3.260 | 3.380 | 3.200 | 3.380 | 3.380 | 8,055 |
| 2024-01-31 | 3.500 | 3.500 | 3.340 | 3.400 | 3.400 | 14,118 |
| 2024-01-30 | 3.520 | 3.580 | 3.500 | 3.500 | 3.500 | 6,343 |
| 2024-01-29 | 3.620 | 3.620 | 3.520 | 3.520 | 3.520 | 10,001 |
| 2024-01-26 | 3.700 | 3.700 | 3.660 | 3.660 | 3.660 | 4,606 |
| 2024-01-25 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2024-01-24 | 3.820 | 3.820 | 3.780 | 3.780 | 3.780 | 664 |
| 2024-01-23 | 3.840 | 3.860 | 3.840 | 3.860 | 3.860 | 3,450 |
| 2024-01-22 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 0 |
| 2024-01-19 | 3.980 | 3.980 | 3.880 | 3.880 | 3.880 | 6,115 |
| 2024-01-18 | 3.800 | 3.980 | 3.800 | 3.980 | 3.980 | 22,874 |
| 2024-01-17 | 3.800 | 3.800 | 3.680 | 3.680 | 3.680 | 20,710 |
| 2024-01-16 | 3.880 | 3.880 | 3.860 | 3.860 | 3.860 | 4,029 |
| 2024-01-15 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 4,000 |
| 2024-01-12 | 4.020 | 4.060 | 4.000 | 4.000 | 4.000 | 10,314 |
| 2024-01-11 | 4.000 | 4.080 | 3.960 | 4.080 | 4.080 | 10,367 |
| 2024-01-10 | 4.200 | 4.200 | 4.140 | 4.140 | 4.140 | 7,600 |
| 2024-01-09 | 4.240 | 4.420 | 4.240 | 4.260 | 4.260 | 7,838 |
| 2024-01-08 | 4.120 | 4.420 | 4.120 | 4.240 | 4.240 | 61,918 |
| 2024-01-05 | 3.600 | 4.020 | 3.600 | 4.020 | 4.020 | 15,750 |
| 2024-01-04 | 3.780 | 3.800 | 3.640 | 3.640 | 3.640 | 13,671 |
| 2024-01-03 | 4.000 | 4.000 | 3.840 | 3.840 | 3.840 | 32,024 |
| 2024-01-02 | 4.040 | 4.040 | 4.000 | 4.000 | 4.000 | 17,944 |
| 2023-12-29 | 3.680 | 4.480 | 3.560 | 4.160 | 4.160 | 70,178 |
| 2023-12-28 | 3.760 | 3.860 | 3.700 | 3.720 | 3.720 | 18,543 |
| 2023-12-27 | 4.200 | 4.200 | 3.760 | 3.760 | 3.760 | 20,591 |
| 2023-12-22 | 4.020 | 4.120 | 3.980 | 4.120 | 4.120 | 29,158 |
| 2023-12-21 | 4.080 | 4.220 | 4.020 | 4.020 | 4.020 | 13,782 |
| 2023-12-20 | 3.800 | 4.060 | 3.800 | 4.060 | 4.060 | 36,453 |
| 2023-12-19 | 3.840 | 3.900 | 3.800 | 3.800 | 3.800 | 14,493 |
| 2023-12-18 | 3.920 | 3.920 | 3.800 | 3.800 | 3.800 | 27,190 |
| 2023-12-15 | 3.940 | 4.000 | 3.920 | 4.000 | 4.000 | 1,010 |
| 2023-12-14 | 3.920 | 4.080 | 3.920 | 4.000 | 4.000 | 25,730 |
| 2023-12-13 | 3.880 | 4.000 | 3.840 | 3.920 | 3.920 | 25,677 |
| 2023-12-12 | 3.500 | 3.840 | 3.500 | 3.840 | 3.840 | 18,857 |
| 2023-12-11 | 3.800 | 3.800 | 3.620 | 3.620 | 3.620 | 15,887 |
| 2023-12-08 | 4.160 | 4.240 | 3.780 | 3.780 | 3.780 | 85,435 |
| 2023-12-07 | 4.300 | 4.300 | 4.160 | 4.160 | 4.160 | 1,820 |
| 2023-12-06 | 4.200 | 4.300 | 4.160 | 4.300 | 4.300 | 18,455 |
| 2023-12-05 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 0 |
| 2023-12-04 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 1,864 |
| 2023-12-01 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 1,685 |
| 2023-11-30 | 4.000 | 4.120 | 4.000 | 4.120 | 4.120 | 850 |
| 2023-11-29 | 4.000 | 4.100 | 4.000 | 4.100 | 4.100 | 722 |
| 2023-11-28 | 4.060 | 4.100 | 4.060 | 4.100 | 4.100 | 1,231 |
| 2023-11-27 | 4.100 | 4.100 | 4.000 | 4.000 | 4.000 | 1,274 |
| 2023-11-24 | 4.000 | 4.060 | 4.000 | 4.000 | 4.000 | 15,259 |
| 2023-11-23 | 4.080 | 4.080 | 4.000 | 4.000 | 4.000 | 30,025 |
| 2023-11-22 | 4.140 | 4.240 | 4.060 | 4.240 | 4.240 | 5,176 |
| 2023-11-21 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 1,549 |
| 2023-11-20 | 4.100 | 4.200 | 4.100 | 4.200 | 4.200 | 1,115 |
| 2023-11-17 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2023-11-16 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 120 |
| 2023-11-15 | 4.000 | 4.200 | 4.000 | 4.200 | 4.200 | 1,806 |
| 2023-11-14 | 3.960 | 4.020 | 3.960 | 4.020 | 4.020 | 3,100 |
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.