Konsolidator AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-14 | 3.960 | 4.020 | 3.960 | 4.020 | 4.020 | 3,100 |
| 2023-11-13 | 3.800 | 3.960 | 3.800 | 3.820 | 3.820 | 2,731 |
| 2023-11-10 | 3.740 | 3.920 | 3.740 | 3.840 | 3.840 | 5,877 |
| 2023-11-09 | 3.780 | 3.840 | 3.340 | 3.660 | 3.660 | 5,325 |
| 2023-11-08 | 3.880 | 3.980 | 3.780 | 3.920 | 3.920 | 7,375 |
| 2023-11-07 | 3.840 | 4.000 | 3.840 | 3.880 | 3.880 | 55,290 |
| 2023-11-06 | 4.160 | 4.160 | 3.900 | 3.900 | 3.900 | 7,000 |
| 2023-11-03 | 3.920 | 4.040 | 3.920 | 4.040 | 4.040 | 12,475 |
| 2023-11-02 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 3,166 |
| 2023-11-01 | 3.900 | 3.900 | 3.640 | 3.880 | 3.880 | 11,245 |
| 2023-10-31 | 4.020 | 4.040 | 4.000 | 4.040 | 4.040 | 9,501 |
| 2023-10-30 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 846 |
| 2023-10-27 | 4.240 | 4.240 | 4.120 | 4.120 | 4.120 | 11,683 |
| 2023-10-26 | 3.840 | 4.500 | 3.620 | 4.380 | 4.380 | 33,741 |
| 2023-10-25 | 3.920 | 3.920 | 3.840 | 3.920 | 3.920 | 7,500 |
| 2023-10-24 | 4.280 | 4.280 | 4.000 | 4.060 | 4.060 | 12,414 |
| 2023-10-23 | 3.700 | 4.800 | 3.540 | 4.420 | 4.420 | 54,254 |
| 2023-10-20 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 2,158 |
| 2023-10-19 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 754 |
| 2023-10-18 | 4.000 | 4.000 | 3.680 | 3.820 | 3.820 | 6,055 |
| 2023-10-17 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 753 |
| 2023-10-16 | 4.000 | 4.060 | 3.880 | 4.000 | 4.000 | 4,010 |
| 2023-10-13 | 4.000 | 4.160 | 4.000 | 4.160 | 4.160 | 21,837 |
| 2023-10-12 | 4.240 | 4.500 | 4.020 | 4.500 | 4.500 | 16,164 |
| 2023-10-11 | 4.580 | 4.580 | 4.380 | 4.380 | 4.380 | 6,111 |
| 2023-10-10 | 4.600 | 4.680 | 4.520 | 4.560 | 4.560 | 11,646 |
| 2023-10-09 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 0 |
| 2023-10-06 | 4.640 | 4.680 | 4.640 | 4.680 | 4.680 | 2,556 |
| 2023-10-05 | 5.100 | 5.150 | 4.740 | 4.740 | 4.740 | 76,466 |
| 2023-10-04 | 3.540 | 5.350 | 3.000 | 5.000 | 5.000 | 76,837 |
| 2023-10-03 | 3.940 | 3.940 | 3.700 | 3.700 | 3.700 | 7,090 |
| 2023-10-02 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 3,891 |
| 2023-09-29 | 4.080 | 4.080 | 4.000 | 4.000 | 4.000 | 1,209 |
| 2023-09-28 | 4.040 | 4.040 | 4.000 | 4.000 | 4.000 | 2,520 |
| 2023-09-27 | 4.100 | 4.160 | 4.040 | 4.160 | 4.160 | 16,413 |
| 2023-09-26 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 0 |
| 2023-09-25 | 4.200 | 4.240 | 4.100 | 4.240 | 4.240 | 3,169 |
| 2023-09-22 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 818 |
| 2023-09-21 | 4.260 | 4.300 | 4.240 | 4.240 | 4.240 | 22,480 |
| 2023-09-20 | 4.040 | 4.200 | 4.040 | 4.180 | 4.180 | 5,436 |
| 2023-09-19 | 4.400 | 4.400 | 4.140 | 4.200 | 4.200 | 7,883 |
| 2023-09-18 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 779 |
| 2023-09-15 | 4.620 | 4.620 | 4.500 | 4.580 | 4.580 | 10,075 |
| 2023-09-14 | 4.680 | 4.720 | 4.680 | 4.720 | 4.720 | 6,392 |
| 2023-09-13 | 4.500 | 4.520 | 4.500 | 4.500 | 4.500 | 11,989 |
| 2023-09-12 | 4.500 | 4.500 | 4.360 | 4.500 | 4.500 | 12,910 |
| 2023-09-11 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2023-09-08 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2023-09-07 | 4.340 | 4.500 | 4.340 | 4.500 | 4.500 | 2,310 |
| 2023-09-06 | 4.160 | 4.800 | 4.140 | 4.340 | 4.340 | 7,358 |
| 2023-09-05 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 500 |
| 2023-09-04 | 4.000 | 4.140 | 4.000 | 4.140 | 4.140 | 18,696 |
| 2023-09-01 | 4.040 | 4.240 | 4.040 | 4.220 | 4.220 | 12,883 |
| 2023-08-31 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 500 |
| 2023-08-30 | 3.980 | 3.980 | 3.960 | 3.960 | 3.960 | 4,606 |
| 2023-08-29 | 3.920 | 4.040 | 3.900 | 4.040 | 4.040 | 8,929 |
| 2023-08-28 | 4.260 | 4.260 | 3.720 | 4.140 | 4.140 | 47,291 |
| 2023-08-25 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 0 |
| 2023-08-24 | 4.420 | 4.420 | 4.320 | 4.360 | 4.360 | 10,659 |
| 2023-08-23 | 4.260 | 4.560 | 4.220 | 4.440 | 4.440 | 23,158 |
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.