Konsolidator AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-26 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 1,126 |
| 2023-05-25 | 7.350 | 7.400 | 7.100 | 7.100 | 7.100 | 5,670 |
| 2023-05-24 | 6.150 | 7.250 | 6.150 | 7.250 | 7.250 | 14,263 |
| 2023-05-23 | 6.950 | 7.200 | 6.950 | 7.200 | 7.200 | 24,920 |
| 2023-05-22 | 6.750 | 6.800 | 6.700 | 6.800 | 6.800 | 31,657 |
| 2023-05-17 | 6.200 | 6.750 | 6.200 | 6.250 | 6.250 | 4,050 |
| 2023-05-16 | 6.200 | 6.750 | 6.100 | 6.100 | 6.100 | 1,446 |
| 2023-05-15 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 1,964 |
| 2023-05-12 | 6.600 | 6.600 | 6.000 | 6.000 | 6.000 | 900 |
| 2023-05-11 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 1,755 |
| 2023-05-10 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 0 |
| 2023-05-09 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 200 |
| 2023-05-08 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 440 |
| 2023-05-04 | 6.700 | 6.700 | 5.800 | 6.200 | 6.200 | 9,251 |
| 2023-05-03 | 5.900 | 6.000 | 5.900 | 6.000 | 6.000 | 6,982 |
| 2023-05-02 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 1,135 |
| 2023-05-01 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 588 |
| 2023-04-28 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 194 |
| 2023-04-27 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 100 |
| 2023-04-26 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 83 |
| 2023-04-25 | 5.850 | 6.000 | 5.850 | 5.900 | 5.900 | 13,299 |
| 2023-04-24 | 5.600 | 5.900 | 5.600 | 5.850 | 5.850 | 5,936 |
| 2023-04-21 | 5.150 | 5.200 | 5.100 | 5.100 | 5.100 | 3,493 |
| 2023-04-20 | 5.250 | 5.250 | 5.200 | 5.200 | 5.200 | 1,915 |
| 2023-04-19 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 786 |
| 2023-04-18 | 6.000 | 6.000 | 5.700 | 5.700 | 5.700 | 1,522 |
| 2023-04-17 | 5.600 | 6.700 | 5.600 | 5.800 | 5.800 | 1,711 |
| 2023-04-14 | 5.750 | 5.800 | 5.750 | 5.800 | 5.800 | 1,402 |
| 2023-04-13 | 5.000 | 5.800 | 5.000 | 5.800 | 5.800 | 430 |
| 2023-04-12 | 5.900 | 5.900 | 5.800 | 5.800 | 5.800 | 7,063 |
| 2023-04-11 | 6.700 | 6.700 | 6.100 | 6.100 | 6.100 | 17,502 |
| 2023-04-05 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 0 |
| 2023-04-04 | 5.800 | 6.550 | 5.800 | 6.550 | 6.550 | 1,255 |
| 2023-04-03 | 6.300 | 6.550 | 6.300 | 6.300 | 6.300 | 1,139 |
| 2023-03-31 | 6.300 | 6.540 | 6.300 | 6.540 | 6.540 | 12,639 |
| 2023-03-30 | 6.020 | 6.400 | 5.900 | 6.300 | 6.300 | 2,296 |
| 2023-03-29 | 6.640 | 6.640 | 6.640 | 6.640 | 6.640 | 5,670 |
| 2023-03-28 | 6.380 | 6.640 | 6.380 | 6.640 | 6.640 | 12,879 |
| 2023-03-27 | 6.060 | 6.380 | 6.060 | 6.380 | 6.380 | 5,622 |
| 2023-03-24 | 6.520 | 6.600 | 6.300 | 6.300 | 6.300 | 16,817 |
| 2023-03-23 | 5.520 | 6.580 | 5.520 | 6.480 | 6.480 | 18,617 |
| 2023-03-22 | 5.000 | 5.460 | 4.860 | 5.460 | 5.460 | 2,700 |
| 2023-03-21 | 5.000 | 5.460 | 5.000 | 5.460 | 5.460 | 6,753 |
| 2023-03-20 | 4.930 | 4.930 | 4.930 | 4.930 | 4.930 | 0 |
| 2023-03-17 | 4.200 | 4.930 | 4.200 | 4.930 | 4.930 | 8,067 |
| 2023-03-16 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 1,030 |
| 2023-03-15 | 4.110 | 5.000 | 4.100 | 4.870 | 4.870 | 22,969 |
| 2023-03-14 | 4.000 | 5.000 | 4.000 | 4.390 | 4.390 | 2,712 |
| 2023-03-13 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 30 |
| 2023-03-10 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 401 |
| 2023-03-09 | 5.020 | 5.020 | 5.000 | 5.000 | 5.000 | 5,627 |
| 2023-03-08 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 568 |
| 2023-03-07 | 4.900 | 5.300 | 4.800 | 5.300 | 5.300 | 1,464 |
| 2023-03-06 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 650 |
| 2023-03-03 | 4.980 | 5.060 | 4.810 | 4.970 | 4.970 | 5,163 |
| 2023-03-02 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 3,360 |
| 2023-03-01 | 5.340 | 5.500 | 5.200 | 5.200 | 5.200 | 7,157 |
| 2023-02-28 | 5.260 | 5.500 | 5.220 | 5.220 | 5.220 | 7,489 |
| 2023-02-27 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 16 |
| 2023-02-24 | 5.480 | 5.480 | 5.380 | 5.380 | 5.380 | 1,633 |
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.