Konsolidator AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-30 | 6.960 | 6.960 | 6.500 | 6.900 | 6.900 | 13,023 |
| 2022-11-29 | 6.360 | 6.980 | 5.780 | 6.960 | 6.960 | 15,804 |
| 2022-11-28 | 5.720 | 6.400 | 5.720 | 6.400 | 6.400 | 3,581 |
| 2022-11-25 | 5.900 | 5.900 | 5.720 | 5.720 | 5.720 | 2,134 |
| 2022-11-24 | 5.880 | 6.420 | 5.800 | 5.800 | 5.800 | 5,114 |
| 2022-11-23 | 5.900 | 6.060 | 5.880 | 6.040 | 6.040 | 3,000 |
| 2022-11-22 | 6.500 | 6.620 | 6.500 | 6.620 | 6.620 | 3,903 |
| 2022-11-21 | 6.000 | 6.500 | 5.940 | 6.500 | 6.500 | 2,988 |
| 2022-11-18 | 6.060 | 6.320 | 5.800 | 6.080 | 6.080 | 7,702 |
| 2022-11-17 | 7.000 | 7.000 | 6.120 | 6.120 | 6.120 | 5,067 |
| 2022-11-16 | 6.800 | 6.800 | 6.600 | 6.800 | 6.800 | 1,140 |
| 2022-11-15 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 180 |
| 2022-11-14 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2022-11-11 | 7.200 | 7.220 | 7.200 | 7.200 | 7.200 | 4,826 |
| 2022-11-10 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 450 |
| 2022-11-09 | 7.720 | 7.720 | 7.060 | 7.060 | 7.060 | 9,274 |
| 2022-11-08 | 7.520 | 7.520 | 7.500 | 7.500 | 7.500 | 834 |
| 2022-11-07 | 7.080 | 7.900 | 7.080 | 7.700 | 7.700 | 4,271 |
| 2022-11-04 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 200 |
| 2022-11-03 | 7.960 | 7.960 | 7.960 | 7.960 | 7.960 | 0 |
| 2022-11-02 | 7.920 | 7.960 | 7.920 | 7.960 | 7.960 | 1,150 |
| 2022-11-01 | 7.000 | 8.180 | 7.000 | 8.180 | 8.180 | 1,456 |
| 2022-10-31 | 8.220 | 8.220 | 8.220 | 8.220 | 8.220 | 0 |
| 2022-10-28 | 8.220 | 8.220 | 8.220 | 8.220 | 8.220 | 0 |
| 2022-10-27 | 8.100 | 8.340 | 8.020 | 8.220 | 8.220 | 1,415 |
| 2022-10-26 | 8.180 | 8.200 | 8.180 | 8.200 | 8.200 | 1,830 |
| 2022-10-25 | 8.620 | 9.400 | 8.280 | 8.280 | 8.280 | 9,925 |
| 2022-10-24 | 8.180 | 8.700 | 8.180 | 8.700 | 8.700 | 3,652 |
| 2022-10-21 | 8.320 | 8.320 | 8.320 | 8.320 | 8.320 | 0 |
| 2022-10-20 | 8.800 | 8.800 | 8.100 | 8.320 | 8.320 | 4,126 |
| 2022-10-19 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 100 |
| 2022-10-18 | 8.660 | 8.700 | 8.120 | 8.680 | 8.680 | 1,536 |
| 2022-10-17 | 8.680 | 8.680 | 8.680 | 8.680 | 8.680 | 0 |
| 2022-10-14 | 8.160 | 8.680 | 8.160 | 8.680 | 8.680 | 708 |
| 2022-10-13 | 8.100 | 9.120 | 8.100 | 9.120 | 9.120 | 590 |
| 2022-10-12 | 9.180 | 9.380 | 9.180 | 9.380 | 9.380 | 5,330 |
| 2022-10-11 | 9.040 | 9.040 | 9.040 | 9.040 | 9.040 | 33 |
| 2022-10-10 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 134 |
| 2022-10-07 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2022-10-06 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2022-10-05 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2022-10-04 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 100 |
| 2022-10-03 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 400 |
| 2022-09-30 | 8.120 | 8.120 | 8.120 | 8.120 | 8.120 | 555 |
| 2022-09-29 | 8.120 | 9.000 | 8.100 | 9.000 | 9.000 | 8,945 |
| 2022-09-28 | 8.400 | 8.420 | 8.400 | 8.420 | 8.420 | 7,081 |
| 2022-09-27 | 8.980 | 9.000 | 8.980 | 9.000 | 9.000 | 2,969 |
| 2022-09-26 | 9.120 | 9.240 | 8.800 | 9.080 | 9.080 | 4,817 |
| 2022-09-23 | 8.680 | 8.720 | 8.020 | 8.720 | 8.720 | 3,443 |
| 2022-09-22 | 9.900 | 9.980 | 8.560 | 8.680 | 8.680 | 11,021 |
| 2022-09-21 | 8.820 | 8.820 | 8.680 | 8.680 | 8.680 | 1,457 |
| 2022-09-20 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 2,000 |
| 2022-09-19 | 9.220 | 10.000 | 8.260 | 10.000 | 10.000 | 10,644 |
| 2022-09-16 | 9.320 | 9.320 | 9.180 | 9.300 | 9.300 | 1,460 |
| 2022-09-15 | 10.500 | 10.500 | 9.700 | 9.700 | 9.700 | 240 |
| 2022-09-14 | 10.450 | 10.500 | 9.820 | 10.500 | 10.500 | 652 |
| 2022-09-13 | 10.400 | 10.400 | 9.700 | 9.700 | 9.700 | 2,255 |
| 2022-09-12 | 10.250 | 11.400 | 10.250 | 11.400 | 11.400 | 4,333 |
| 2022-09-09 | 11.100 | 11.100 | 11.100 | 11.100 | 11.100 | 100 |
| 2022-09-08 | 10.000 | 10.400 | 9.700 | 10.400 | 10.400 | 15,779 |
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.