Konsolidator AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-15	9.600	9.900	9.600	9.900	9.900	756
2022-03-14	9.920	9.920	9.220	9.900	9.900	5,210
2022-03-11	9.660	9.920	9.660	9.920	9.920	2,000
2022-03-10	9.980	9.980	9.980	9.980	9.980	0
2022-03-09	9.000	9.980	9.000	9.980	9.980	8,727
2022-03-08	8.860	9.240	8.800	9.240	9.240	8,566
2022-03-07	9.620	9.620	8.600	9.420	9.420	17,149
2022-03-04	9.000	9.200	8.900	9.080	9.080	11,969
2022-03-03	9.000	9.900	9.000	9.200	9.200	23,906
2022-03-02	8.980	9.000	8.540	9.000	9.000	50,577
2022-03-01	10.950	11.000	9.500	10.000	10.000	55,138
2022-02-28	12.000	12.450	11.450	11.500	11.500	16,657
2022-02-25	13.150	15.250	11.650	12.500	12.500	15,237
2022-02-24	13.150	13.150	11.650	12.000	12.000	6,217
2022-02-23	15.150	15.150	15.150	15.150	15.150	325
2022-02-22	14.100	15.250	13.150	15.250	15.250	4,504
2022-02-21	14.800	14.800	14.700	14.700	14.700	3,742
2022-02-18	15.000	15.400	15.000	15.400	15.400	3,241
2022-02-17	14.550	15.550	14.100	15.550	15.550	2,280
2022-02-16	14.500	15.750	14.250	14.350	14.350	2,258
2022-02-15	15.400	15.400	15.400	15.400	15.400	370
2022-02-14	15.000	15.000	14.550	14.550	14.550	1,050
2022-02-11	16.000	16.000	15.000	15.000	15.000	5,196
2022-02-10	16.550	16.550	15.350	16.550	16.550	2,137
2022-02-09	15.050	16.800	15.050	16.800	16.800	3,736
2022-02-08	17.450	17.450	15.300	15.300	15.300	2,279
2022-02-07	16.450	17.750	15.850	15.850	15.850	2,018
2022-02-04	16.450	16.450	15.050	16.450	16.450	4,955
2022-02-03	16.500	16.850	16.500	16.500	16.500	2,810
2022-02-02	16.850	16.950	16.150	16.500	16.500	1,071
2022-02-01	16.950	17.750	16.150	16.300	16.300	6,537
2022-01-31	16.350	17.000	16.350	17.000	17.000	923
2022-01-28	16.000	17.000	16.000	17.000	17.000	6,386
2022-01-27	14.800	16.000	14.800	15.950	15.950	5,104
2022-01-26	14.200	16.000	14.200	16.000	16.000	1,802
2022-01-25	15.500	15.950	14.700	15.900	15.900	5,976
2022-01-24	15.500	15.900	14.200	15.600	15.600	6,973
2022-01-21	15.550	15.550	14.850	14.850	14.850	1,088
2022-01-20	14.650	15.500	14.600	15.500	15.500	2,009
2022-01-19	13.800	15.150	13.800	14.650	14.650	9,010
2022-01-18	13.800	14.750	13.550	14.700	14.700	1,555
2022-01-17	14.550	14.750	13.850	14.750	14.750	1,150
2022-01-14	14.650	14.650	14.650	14.650	14.650	415
2022-01-13	13.500	14.750	12.950	14.750	14.750	4,557
2022-01-12	13.650	14.800	13.650	13.900	13.900	29,015
2022-01-11	13.600	13.700	12.950	12.950	12.950	20,985
2022-01-10	11.950	13.600	11.500	13.600	13.600	10,385
2022-01-07	11.800	12.400	11.700	12.350	12.350	3,886
2022-01-06	11.350	13.700	10.900	12.450	12.450	17,402
2022-01-05	11.150	11.850	11.150	11.400	11.400	10,188
2022-01-04	11.000	11.550	11.000	11.150	11.150	4,069
2022-01-03	12.500	12.500	11.000	11.000	11.000	5,182
2021-12-30	11.150	11.200	10.050	10.600	10.600	16,923
2021-12-29	11.050	11.150	10.900	11.000	11.000	3,814
2021-12-28	11.300	11.500	10.600	11.200	11.200	14,643
2021-12-27	12.150	12.150	11.350	11.850	11.850	5,155
2021-12-23	13.200	13.200	12.150	12.150	12.150	1,666
2021-12-22	11.750	13.200	11.150	13.200	13.200	7,518
2021-12-21	11.450	11.750	11.200	11.750	11.750	4,254
2021-12-20	11.800	13.000	11.800	11.800	11.800	5,840

← NewerPage 20 of 21 · 1,247 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.