Konsolidator AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-23 | 5.440 | 5.440 | 5.400 | 5.400 | 5.400 | 3,266 |
| 2023-02-22 | 5.480 | 5.560 | 5.420 | 5.460 | 5.460 | 2,707 |
| 2023-02-21 | 6.000 | 6.000 | 5.400 | 5.400 | 5.400 | 2,128 |
| 2023-02-20 | 5.800 | 6.180 | 5.620 | 6.180 | 6.180 | 4,005 |
| 2023-02-17 | 6.420 | 6.700 | 5.880 | 6.700 | 6.700 | 11,588 |
| 2023-02-16 | 5.880 | 5.880 | 5.880 | 5.880 | 5.880 | 0 |
| 2023-02-15 | 5.880 | 5.880 | 5.880 | 5.880 | 5.880 | 150 |
| 2023-02-14 | 5.880 | 5.880 | 5.880 | 5.880 | 5.880 | 200 |
| 2023-02-13 | 5.880 | 5.880 | 5.880 | 5.880 | 5.880 | 240 |
| 2023-02-10 | 5.880 | 5.940 | 5.880 | 5.880 | 5.880 | 970 |
| 2023-02-09 | 6.100 | 6.100 | 5.880 | 5.880 | 5.880 | 5,353 |
| 2023-02-08 | 6.260 | 6.600 | 5.980 | 6.100 | 6.100 | 6,362 |
| 2023-02-07 | 6.700 | 6.700 | 6.260 | 6.260 | 6.260 | 1,195 |
| 2023-02-06 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2023-02-03 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2023-02-02 | 5.780 | 6.720 | 5.780 | 6.500 | 6.500 | 1,522 |
| 2023-02-01 | 6.680 | 6.680 | 6.680 | 6.680 | 6.680 | 0 |
| 2023-01-31 | 6.660 | 6.680 | 6.660 | 6.680 | 6.680 | 2,410 |
| 2023-01-30 | 6.720 | 6.720 | 6.720 | 6.720 | 6.720 | 1,800 |
| 2023-01-27 | 5.600 | 6.580 | 5.600 | 6.580 | 6.580 | 1,090 |
| 2023-01-26 | 6.500 | 6.600 | 6.500 | 6.560 | 6.560 | 2,025 |
| 2023-01-25 | 6.440 | 6.440 | 6.440 | 6.440 | 6.440 | 450 |
| 2023-01-24 | 5.820 | 6.440 | 5.820 | 6.440 | 6.440 | 6,743 |
| 2023-01-23 | 5.940 | 5.940 | 5.680 | 5.680 | 5.680 | 1,950 |
| 2023-01-20 | 6.700 | 6.720 | 6.000 | 6.000 | 6.000 | 8,601 |
| 2023-01-19 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 1,000 |
| 2023-01-18 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 156 |
| 2023-01-17 | 6.460 | 6.460 | 6.460 | 6.460 | 6.460 | 0 |
| 2023-01-16 | 6.460 | 6.460 | 6.460 | 6.460 | 6.460 | 1,950 |
| 2023-01-13 | 6.020 | 6.420 | 6.020 | 6.420 | 6.420 | 839 |
| 2023-01-12 | 6.440 | 6.440 | 6.200 | 6.200 | 6.200 | 385 |
| 2023-01-11 | 6.440 | 6.440 | 6.440 | 6.440 | 6.440 | 800 |
| 2023-01-10 | 6.620 | 6.760 | 6.620 | 6.760 | 6.760 | 1,623 |
| 2023-01-09 | 6.260 | 6.260 | 6.260 | 6.260 | 6.260 | 0 |
| 2023-01-06 | 6.100 | 6.280 | 6.100 | 6.260 | 6.260 | 5,087 |
| 2023-01-05 | 6.620 | 6.620 | 6.620 | 6.620 | 6.620 | 0 |
| 2023-01-04 | 6.620 | 6.620 | 6.620 | 6.620 | 6.620 | 333 |
| 2023-01-03 | 6.640 | 6.660 | 6.000 | 6.000 | 6.000 | 620 |
| 2023-01-02 | 6.700 | 6.700 | 6.180 | 6.260 | 6.260 | 1,375 |
| 2022-12-30 | 6.020 | 7.300 | 6.000 | 7.300 | 7.300 | 81,448 |
| 2022-12-29 | 5.500 | 5.860 | 5.500 | 5.860 | 5.860 | 16,052 |
| 2022-12-28 | 5.300 | 5.540 | 5.220 | 5.540 | 5.540 | 2,064 |
| 2022-12-27 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 366 |
| 2022-12-23 | 5.000 | 5.660 | 5.000 | 5.660 | 5.660 | 15,136 |
| 2022-12-22 | 5.300 | 5.380 | 4.880 | 5.020 | 5.020 | 3,668 |
| 2022-12-21 | 5.240 | 5.240 | 4.330 | 5.240 | 5.240 | 17,707 |
| 2022-12-20 | 5.420 | 5.420 | 5.240 | 5.240 | 5.240 | 13,530 |
| 2022-12-19 | 6.260 | 6.260 | 5.780 | 5.800 | 5.800 | 12,335 |
| 2022-12-16 | 6.220 | 6.240 | 6.200 | 6.200 | 6.200 | 5,993 |
| 2022-12-15 | 6.420 | 6.580 | 6.400 | 6.580 | 6.580 | 2,086 |
| 2022-12-14 | 6.500 | 6.880 | 6.500 | 6.880 | 6.880 | 802 |
| 2022-12-13 | 6.540 | 7.400 | 6.340 | 6.900 | 6.900 | 6,464 |
| 2022-12-12 | 7.020 | 7.020 | 6.980 | 7.000 | 7.000 | 9,030 |
| 2022-12-09 | 6.800 | 7.340 | 6.580 | 7.340 | 7.340 | 8,583 |
| 2022-12-08 | 6.600 | 7.420 | 6.560 | 7.380 | 7.380 | 4,255 |
| 2022-12-07 | 7.420 | 7.420 | 7.380 | 7.380 | 7.380 | 3,654 |
| 2022-12-06 | 6.240 | 7.380 | 6.240 | 7.380 | 7.380 | 5,394 |
| 2022-12-05 | 6.980 | 7.500 | 6.560 | 6.800 | 6.800 | 4,144 |
| 2022-12-02 | 6.460 | 7.420 | 6.020 | 7.420 | 7.420 | 2,050 |
| 2022-12-01 | 7.080 | 7.500 | 7.080 | 7.080 | 7.080 | 6,066 |
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.