Konsolidator AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 4.660 | 4.880 | 4.660 | 4.880 | 4.880 | 5,373 |
| 2026-07-16 | 4.620 | 4.680 | 4.580 | 4.680 | 4.680 | 4,012 |
| 2026-07-15 | 4.600 | 4.680 | 4.600 | 4.680 | 4.680 | 3,687 |
| 2026-07-14 | 4.920 | 4.920 | 4.500 | 4.600 | 4.600 | 8,841 |
| 2026-07-13 | 5.050 | 5.050 | 5.000 | 5.000 | 5.000 | 2,887 |
| 2026-07-10 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 2,000 |
| 2026-07-08 | 5.300 | 5.300 | 5.000 | 5.150 | 5.150 | 23,577 |
| 2026-07-07 | 5.750 | 5.750 | 5.400 | 5.400 | 5.400 | 4,513 |
| 2026-07-06 | 5.800 | 5.800 | 5.700 | 5.700 | 5.700 | 89 |
| 2026-07-03 | 5.750 | 6.150 | 5.700 | 5.700 | 5.700 | 26,066 |
| 2026-07-02 | 5.500 | 5.800 | 5.500 | 5.800 | 5.800 | 5,999 |
| 2026-07-01 | 5.950 | 5.950 | 5.600 | 5.700 | 5.700 | 7,549 |
| 2026-06-30 | 5.250 | 6.000 | 5.250 | 6.000 | 6.000 | 18,732 |
| 2026-06-29 | 5.250 | 5.300 | 5.250 | 5.300 | 5.300 | 500 |
| 2026-06-26 | 5.100 | 5.200 | 5.100 | 5.100 | 5.100 | 3,843 |
| 2026-06-25 | 5.300 | 5.500 | 5.100 | 5.300 | 5.300 | 16,162 |
| 2026-06-24 | 5.300 | 5.500 | 5.300 | 5.500 | 5.500 | 3,869 |
| 2026-06-23 | 5.500 | 5.500 | 5.150 | 5.200 | 5.200 | 27,906 |
| 2026-06-22 | 5.350 | 5.500 | 5.250 | 5.500 | 5.500 | 6,709 |
| 2026-06-19 | 5.150 | 5.500 | 5.150 | 5.300 | 5.300 | 24,829 |
| 2026-06-18 | 5.150 | 5.200 | 5.150 | 5.200 | 5.200 | 9,713 |
| 2026-06-17 | 4.980 | 5.150 | 4.980 | 5.150 | 5.150 | 1,072 |
| 2026-06-16 | 5.150 | 5.150 | 5.050 | 5.050 | 5.050 | 667 |
| 2026-06-15 | 5.150 | 5.150 | 5.050 | 5.150 | 5.150 | 1,205 |
| 2026-06-12 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 1,975 |
| 2026-06-10 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 5 |
| 2026-06-09 | 5.000 | 5.100 | 5.000 | 5.000 | 5.000 | 11,492 |
| 2026-06-08 | 5.050 | 5.050 | 4.860 | 5.050 | 5.050 | 4,213 |
| 2026-06-04 | 4.960 | 5.050 | 4.940 | 5.050 | 5.050 | 4,985 |
| 2026-06-03 | 4.960 | 4.960 | 4.820 | 4.960 | 4.960 | 1,613 |
| 2026-06-02 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 695 |
| 2026-06-01 | 4.880 | 4.940 | 4.840 | 4.840 | 4.840 | 10,657 |
| 2026-05-29 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 2,000 |
| 2026-05-27 | 4.780 | 4.860 | 4.780 | 4.860 | 4.860 | 10,000 |
| 2026-05-26 | 4.660 | 4.680 | 4.540 | 4.680 | 4.680 | 14,142 |
| 2026-05-21 | 4.660 | 4.660 | 4.520 | 4.520 | 4.520 | 734 |
| 2026-05-20 | 4.660 | 4.660 | 4.520 | 4.520 | 4.520 | 174 |
| 2026-05-18 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 3,000 |
| 2026-05-13 | 4.740 | 4.740 | 4.700 | 4.700 | 4.700 | 817 |
| 2026-05-12 | 4.840 | 4.840 | 4.740 | 4.740 | 4.740 | 203 |
| 2026-05-08 | 4.780 | 4.780 | 4.740 | 4.740 | 4.740 | 889 |
| 2026-05-07 | 4.840 | 4.860 | 4.760 | 4.860 | 4.860 | 4,586 |
| 2026-05-06 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 1 |
| 2026-05-05 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 29 |
| 2026-05-04 | 4.980 | 4.980 | 4.800 | 4.960 | 4.960 | 3,267 |
| 2026-05-01 | 5.000 | 5.000 | 4.820 | 4.920 | 4.920 | 3,593 |
| 2026-04-30 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 200 |
| 2026-04-29 | 5.000 | 5.000 | 4.820 | 4.940 | 4.940 | 4,420 |
| 2026-04-28 | 4.980 | 5.000 | 4.980 | 5.000 | 5.000 | 1,502 |
| 2026-04-27 | 4.900 | 4.900 | 4.820 | 4.820 | 4.820 | 5,305 |
| 2026-04-24 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 1,512 |
| 2026-04-23 | 4.980 | 4.980 | 4.700 | 4.780 | 4.780 | 4,692 |
| 2026-04-22 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 28 |
| 2026-04-21 | 4.700 | 5.000 | 4.700 | 4.900 | 4.900 | 20,849 |
| 2026-04-20 | 4.840 | 4.840 | 4.440 | 4.660 | 4.660 | 19,236 |
| 2026-04-17 | 5.200 | 5.250 | 4.660 | 4.860 | 4.860 | 56,673 |
| 2026-04-16 | 5.400 | 5.500 | 5.250 | 5.250 | 5.250 | 6,520 |
| 2026-04-15 | 5.550 | 5.550 | 5.450 | 5.550 | 5.550 | 686 |
| 2026-04-14 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 2,900 |
| 2026-04-13 | 5.650 | 5.650 | 5.600 | 5.600 | 5.600 | 501 |
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.