Konsolidator AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-17 | 12.050 | 13.250 | 12.050 | 13.250 | 13.250 | 1,626 |
| 2021-12-16 | 13.000 | 13.000 | 11.950 | 13.000 | 13.000 | 4,632 |
| 2021-12-15 | 13.600 | 13.600 | 13.100 | 13.100 | 13.100 | 1,373 |
| 2021-12-14 | 13.400 | 15.000 | 12.700 | 13.000 | 13.000 | 3,649 |
| 2021-12-13 | 13.900 | 15.000 | 13.900 | 14.050 | 14.050 | 9,787 |
| 2021-12-10 | 14.050 | 14.050 | 14.000 | 14.000 | 14.000 | 3,268 |
| 2021-12-09 | 11.550 | 14.900 | 11.550 | 14.700 | 14.700 | 8,306 |
| 2021-12-08 | 12.700 | 12.700 | 10.150 | 12.700 | 12.700 | 5,668 |
| 2021-12-07 | 13.750 | 13.850 | 12.850 | 13.150 | 13.150 | 5,015 |
| 2021-12-06 | 13.150 | 14.000 | 13.150 | 14.000 | 14.000 | 349 |
| 2021-12-03 | 14.000 | 14.500 | 13.200 | 14.500 | 14.500 | 12,758 |
| 2021-12-02 | 14.500 | 14.700 | 14.050 | 14.050 | 14.050 | 841 |
| 2021-12-01 | 14.500 | 14.800 | 14.500 | 14.700 | 14.700 | 2,364 |
| 2021-11-30 | 14.700 | 14.700 | 14.500 | 14.550 | 14.550 | 7,214 |
| 2021-11-29 | 14.800 | 14.800 | 14.800 | 14.800 | 14.800 | 0 |
| 2021-11-26 | 14.800 | 14.800 | 14.800 | 14.800 | 14.800 | 446 |
| 2021-11-25 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 0 |
| 2021-11-24 | 14.700 | 15.000 | 14.550 | 15.000 | 15.000 | 5,798 |
| 2021-11-23 | 14.900 | 14.900 | 14.700 | 14.750 | 14.750 | 390 |
| 2021-11-22 | 15.200 | 15.200 | 14.800 | 14.900 | 14.900 | 2,998 |
| 2021-11-19 | 14.900 | 15.250 | 14.800 | 15.250 | 15.250 | 1,267 |
| 2021-11-18 | 14.900 | 14.900 | 14.900 | 14.900 | 14.900 | 234 |
| 2021-11-17 | 15.300 | 15.450 | 15.100 | 15.100 | 15.100 | 804 |
| 2021-11-16 | 15.300 | 15.400 | 14.950 | 14.950 | 14.950 | 1,917 |
| 2021-11-15 | 15.500 | 15.650 | 15.150 | 15.650 | 15.650 | 2,071 |
| 2021-11-12 | 15.300 | 15.500 | 15.300 | 15.500 | 15.500 | 5,696 |
| 2021-11-11 | 14.600 | 14.800 | 14.550 | 14.600 | 14.600 | 3,862 |
| 2021-11-10 | 14.600 | 14.600 | 14.600 | 14.600 | 14.600 | 468 |
| 2021-11-09 | 15.450 | 15.450 | 15.450 | 15.450 | 15.450 | 116 |
| 2021-11-08 | 14.250 | 15.650 | 14.250 | 15.500 | 15.500 | 9,731 |
| 2021-11-05 | 15.000 | 15.000 | 14.100 | 14.250 | 14.250 | 4,600 |
| 2021-11-04 | 15.550 | 16.000 | 14.850 | 15.000 | 15.000 | 5,169 |
| 2021-11-03 | 15.450 | 15.550 | 15.150 | 15.550 | 15.550 | 689 |
| 2021-11-02 | 15.800 | 15.800 | 14.900 | 15.550 | 15.550 | 2,824 |
| 2021-11-01 | 15.100 | 15.100 | 14.800 | 14.800 | 14.800 | 933 |
| 2021-10-29 | 14.550 | 15.000 | 14.500 | 14.800 | 14.800 | 3,396 |
| 2021-10-28 | 15.800 | 15.800 | 14.200 | 15.250 | 15.250 | 14,474 |
| 2021-10-27 | 15.300 | 15.800 | 15.200 | 15.600 | 15.600 | 2,203 |
| 2021-10-26 | 15.700 | 15.700 | 15.300 | 15.300 | 15.300 | 947 |
| 2021-10-25 | 15.700 | 16.200 | 15.700 | 15.800 | 15.800 | 1,496 |
| 2021-10-22 | 16.200 | 16.200 | 16.100 | 16.100 | 16.100 | 606 |
| 2021-10-21 | 16.500 | 16.500 | 15.700 | 15.700 | 15.700 | 1,240 |
| 2021-10-20 | 15.900 | 15.950 | 15.900 | 15.950 | 15.950 | 140 |
| 2021-10-19 | 15.950 | 16.500 | 15.500 | 15.850 | 15.850 | 12,319 |
| 2021-10-18 | 16.950 | 16.950 | 15.950 | 16.500 | 16.500 | 2,524 |
| 2021-10-15 | 17.100 | 17.100 | 16.950 | 16.950 | 16.950 | 1,668 |
| 2021-10-14 | 16.050 | 17.250 | 16.000 | 16.650 | 16.650 | 1,078 |
← NewerPage 21 of 21 · 1,247 trading days
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.