Konsolidator AS historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-07	10.000	10.000	10.000	10.000	10.000	500
2022-09-06	10.050	10.800	10.050	10.800	10.800	2,100
2022-09-05	10.500	10.500	10.500	10.500	10.500	0
2022-09-02	10.500	10.500	10.500	10.500	10.500	0
2022-09-01	11.000	11.000	10.500	10.500	10.500	3,976
2022-08-31	10.100	11.400	10.100	11.400	11.400	800
2022-08-30	10.800	11.300	10.150	11.150	11.150	13,126
2022-08-29	10.250	10.250	10.250	10.250	10.250	200
2022-08-26	10.950	10.950	10.300	10.750	10.750	1,193
2022-08-25	10.400	11.050	10.400	11.050	11.050	1,315
2022-08-24	10.250	11.100	10.250	10.700	10.700	2,294
2022-08-23	10.950	11.000	10.950	11.000	11.000	1,817
2022-08-22	11.000	11.000	11.000	11.000	11.000	1,759
2022-08-19	10.950	10.950	10.450	10.450	10.450	3,358
2022-08-18	12.350	12.350	10.650	10.800	10.800	906
2022-08-17	11.100	11.200	11.000	11.200	11.200	4,422
2022-08-16	10.500	11.100	10.500	11.100	11.100	4,899
2022-08-15	11.350	11.500	11.350	11.500	11.500	1,000
2022-08-12	11.950	11.950	11.950	11.950	11.950	0
2022-08-11	11.950	11.950	11.950	11.950	11.950	75
2022-08-10	11.950	12.600	11.950	12.600	12.600	4,076
2022-08-09	12.000	12.000	11.000	11.100	11.100	12,844
2022-08-08	12.950	12.950	12.600	12.600	12.600	556
2022-08-05	12.650	12.700	12.000	12.500	12.500	4,385
2022-08-04	10.850	13.950	10.850	12.600	12.600	13,222
2022-08-03	11.500	11.500	11.500	11.500	11.500	152
2022-08-02	11.750	11.750	11.750	11.750	11.750	0
2022-08-01	11.550	11.900	11.550	11.750	11.750	6,055
2022-07-29	11.000	11.000	11.000	11.000	11.000	712
2022-07-28	11.050	11.050	11.050	11.050	11.050	0
2022-07-27	11.250	11.900	11.000	11.050	11.050	2,741
2022-07-26	10.900	11.550	10.900	11.550	11.550	1,817
2022-07-25	11.050	11.050	11.000	11.000	11.000	685
2022-07-22	11.000	11.400	10.950	11.250	11.250	5,559
2022-07-21	10.600	11.250	10.600	10.800	10.800	3,961
2022-07-20	10.350	10.350	10.000	10.000	10.000	2,500
2022-07-19	11.400	11.400	11.400	11.400	11.400	0
2022-07-18	11.400	11.400	11.400	11.400	11.400	5
2022-07-15	11.200	11.200	10.750	10.750	10.750	687
2022-07-14	11.000	11.000	11.000	11.000	11.000	199
2022-07-13	11.550	11.550	11.550	11.550	11.550	0
2022-07-12	11.550	11.550	11.550	11.550	11.550	273
2022-07-11	10.850	12.000	10.450	12.000	12.000	5,490
2022-07-08	11.100	12.000	11.050	11.300	11.300	6,052
2022-07-07	11.000	11.600	10.700	10.750	10.750	6,345
2022-07-06	10.500	11.050	10.500	11.050	11.050	398
2022-07-05	11.300	11.300	10.500	10.500	10.500	6,210
2022-07-04	10.950	10.950	10.950	10.950	10.950	1,050
2022-07-01	12.150	12.200	12.150	12.200	12.200	1,369
2022-06-30	11.000	11.000	10.500	10.950	10.950	601
2022-06-29	11.200	11.450	10.700	11.450	11.450	1,310
2022-06-28	11.200	11.700	11.200	11.500	11.500	5,556
2022-06-27	11.200	12.400	11.200	12.200	12.200	1,350
2022-06-24	11.350	12.700	11.150	11.250	11.250	3,944
2022-06-23	11.800	12.750	11.050	12.750	12.750	3,968
2022-06-22	12.400	12.400	11.800	11.800	11.800	1,085
2022-06-21	12.650	12.650	11.500	11.500	11.500	650
2022-06-20	12.450	12.450	11.700	11.700	11.700	200
2022-06-17	12.800	12.800	12.800	12.800	12.800	100
2022-06-16	12.300	12.300	11.400	11.400	11.400	206

← NewerPage 18 of 21 · 1,246 trading daysOlder →

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.