Konsolidator AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-22 | 4.260 | 4.300 | 4.200 | 4.280 | 4.280 | 11,491 |
| 2023-08-21 | 4.200 | 4.200 | 4.140 | 4.140 | 4.140 | 1,136 |
| 2023-08-18 | 4.540 | 4.540 | 4.320 | 4.320 | 4.320 | 5,690 |
| 2023-08-17 | 4.900 | 4.900 | 4.540 | 4.540 | 4.540 | 12,063 |
| 2023-08-16 | 5.000 | 5.000 | 4.900 | 4.900 | 4.900 | 33,630 |
| 2023-08-15 | 5.250 | 5.250 | 5.100 | 5.100 | 5.100 | 2,170 |
| 2023-08-14 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2023-08-11 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 1,000 |
| 2023-08-10 | 5.550 | 5.550 | 5.200 | 5.300 | 5.300 | 18,801 |
| 2023-08-09 | 4.940 | 5.600 | 4.780 | 5.450 | 5.450 | 95,299 |
| 2023-08-08 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2023-08-07 | 6.100 | 6.100 | 5.800 | 5.800 | 5.800 | 5,600 |
| 2023-08-04 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2023-08-03 | 5.600 | 6.050 | 5.600 | 6.050 | 6.050 | 17,978 |
| 2023-08-02 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 400 |
| 2023-08-01 | 5.750 | 5.750 | 5.500 | 5.500 | 5.500 | 5,689 |
| 2023-07-31 | 5.850 | 5.900 | 5.850 | 5.900 | 5.900 | 2,124 |
| 2023-07-28 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 0 |
| 2023-07-27 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 490 |
| 2023-07-26 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2023-07-25 | 5.450 | 6.100 | 5.450 | 6.000 | 6.000 | 32,568 |
| 2023-07-24 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2023-07-21 | 5.700 | 5.700 | 5.450 | 5.450 | 5.450 | 11,605 |
| 2023-07-20 | 5.700 | 5.850 | 5.700 | 5.850 | 5.850 | 8,622 |
| 2023-07-19 | 5.500 | 5.800 | 5.500 | 5.800 | 5.800 | 13,000 |
| 2023-07-18 | 5.550 | 5.550 | 5.500 | 5.500 | 5.500 | 4,800 |
| 2023-07-17 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 1,116 |
| 2023-07-14 | 5.600 | 5.700 | 5.600 | 5.600 | 5.600 | 11,161 |
| 2023-07-13 | 5.700 | 5.850 | 5.450 | 5.850 | 5.850 | 17,976 |
| 2023-07-12 | 5.850 | 5.850 | 5.700 | 5.700 | 5.700 | 3,474 |
| 2023-07-11 | 5.650 | 6.000 | 5.600 | 5.800 | 5.800 | 23,863 |
| 2023-07-10 | 5.700 | 5.750 | 5.700 | 5.750 | 5.750 | 2,873 |
| 2023-07-07 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2023-07-06 | 6.250 | 6.250 | 5.850 | 6.050 | 6.050 | 30,077 |
| 2023-07-05 | 5.850 | 6.700 | 5.850 | 6.350 | 6.350 | 58,198 |
| 2023-07-04 | 5.800 | 6.000 | 5.600 | 6.000 | 6.000 | 19,966 |
| 2023-07-03 | 6.100 | 6.150 | 5.750 | 5.850 | 5.850 | 30,805 |
| 2023-06-30 | 6.300 | 6.300 | 6.150 | 6.150 | 6.150 | 2,808 |
| 2023-06-29 | 6.250 | 6.700 | 6.200 | 6.700 | 6.700 | 4,171 |
| 2023-06-28 | 6.700 | 6.800 | 6.700 | 6.800 | 6.800 | 809 |
| 2023-06-27 | 6.250 | 6.700 | 6.200 | 6.700 | 6.700 | 11,207 |
| 2023-06-26 | 6.200 | 6.200 | 5.650 | 5.650 | 5.650 | 7,504 |
| 2023-06-23 | 6.800 | 6.800 | 6.000 | 6.000 | 6.000 | 20,565 |
| 2023-06-22 | 6.000 | 6.750 | 6.000 | 6.750 | 6.750 | 420 |
| 2023-06-21 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 0 |
| 2023-06-20 | 6.250 | 6.700 | 5.900 | 6.700 | 6.700 | 5,271 |
| 2023-06-19 | 6.850 | 6.850 | 6.300 | 6.300 | 6.300 | 8,101 |
| 2023-06-16 | 7.700 | 7.700 | 6.150 | 6.150 | 6.150 | 8,369 |
| 2023-06-15 | 8.000 | 8.000 | 7.100 | 7.100 | 7.100 | 1,793 |
| 2023-06-14 | 8.600 | 8.600 | 8.000 | 8.600 | 8.600 | 1,943 |
| 2023-06-13 | 7.000 | 8.650 | 7.000 | 8.650 | 8.650 | 2,989 |
| 2023-06-12 | 6.500 | 7.000 | 6.500 | 7.000 | 7.000 | 840 |
| 2023-06-09 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2023-06-08 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2023-06-07 | 6.950 | 7.500 | 6.950 | 7.500 | 7.500 | 1,200 |
| 2023-06-06 | 7.800 | 8.800 | 5.550 | 7.500 | 7.500 | 7,359 |
| 2023-06-02 | 7.900 | 7.900 | 7.850 | 7.850 | 7.850 | 420 |
| 2023-06-01 | 7.400 | 10.000 | 7.400 | 7.900 | 7.900 | 164,021 |
| 2023-05-31 | 7.300 | 7.400 | 7.300 | 7.400 | 7.400 | 8,581 |
| 2023-05-30 | 7.200 | 7.300 | 7.200 | 7.300 | 7.300 | 1,201 |
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.