Konsolidator AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-13 | 5.650 | 5.650 | 5.600 | 5.600 | 5.600 | 501 |
| 2026-04-10 | 5.800 | 5.850 | 5.500 | 5.700 | 5.700 | 14,272 |
| 2026-04-09 | 5.750 | 5.900 | 5.750 | 5.800 | 5.800 | 6,990 |
| 2026-04-08 | 5.650 | 5.900 | 5.650 | 5.700 | 5.700 | 8,841 |
| 2026-04-07 | 5.700 | 6.200 | 5.250 | 5.350 | 5.350 | 59,566 |
| 2026-04-01 | 5.700 | 5.850 | 5.650 | 5.650 | 5.650 | 6,754 |
| 2026-03-31 | 5.700 | 5.750 | 5.550 | 5.650 | 5.650 | 2,041 |
| 2026-03-30 | 5.750 | 5.750 | 5.500 | 5.600 | 5.600 | 14,926 |
| 2026-03-27 | 6.200 | 6.200 | 5.700 | 5.800 | 5.800 | 7,496 |
| 2026-03-26 | 5.350 | 6.150 | 5.300 | 6.150 | 6.150 | 30,773 |
| 2026-03-25 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 10,784 |
| 2026-03-24 | 5.050 | 5.250 | 5.050 | 5.250 | 5.250 | 39,454 |
| 2026-03-23 | 5.000 | 5.000 | 4.900 | 5.000 | 5.000 | 6,037 |
| 2026-03-20 | 4.460 | 4.920 | 4.460 | 4.920 | 4.920 | 51,306 |
| 2026-03-19 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 2,555 |
| 2026-03-18 | 4.140 | 4.480 | 4.140 | 4.480 | 4.480 | 10,082 |
| 2026-03-17 | 4.120 | 4.120 | 4.100 | 4.100 | 4.100 | 1,337 |
| 2026-03-16 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 241 |
| 2026-03-13 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 0 |
| 2026-03-12 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 0 |
| 2026-03-11 | 4.260 | 4.260 | 4.240 | 4.240 | 4.240 | 1,178 |
| 2026-03-10 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 114 |
| 2026-03-09 | 4.100 | 4.240 | 4.100 | 4.240 | 4.240 | 311 |
| 2026-03-06 | 4.000 | 4.160 | 4.000 | 4.160 | 4.160 | 2,558 |
| 2026-03-05 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 80 |
| 2026-03-04 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 200 |
| 2026-03-03 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 14 |
| 2026-03-02 | 4.200 | 4.240 | 4.080 | 4.240 | 4.240 | 2,239 |
| 2026-02-27 | 4.500 | 4.500 | 4.300 | 4.300 | 4.300 | 6,160 |
| 2026-02-26 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 650 |
| 2026-02-25 | 4.240 | 4.460 | 4.180 | 4.460 | 4.460 | 18,156 |
| 2026-02-24 | 4.000 | 4.240 | 4.000 | 4.240 | 4.240 | 19,928 |
| 2026-02-23 | 4.220 | 4.220 | 4.000 | 4.000 | 4.000 | 1,160 |
| 2026-02-20 | 3.800 | 4.600 | 3.800 | 4.200 | 4.200 | 19,619 |
| 2026-02-19 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2026-02-18 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2026-02-17 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2026-02-16 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 370 |
| 2026-02-13 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 50 |
| 2026-02-12 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 0 |
| 2026-02-11 | 3.840 | 3.940 | 3.840 | 3.940 | 3.940 | 900 |
| 2026-02-10 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 1,346 |
| 2026-02-09 | 4.000 | 4.000 | 3.860 | 3.860 | 3.860 | 200 |
| 2026-02-06 | 3.860 | 4.000 | 3.860 | 4.000 | 4.000 | 3,855 |
| 2026-02-05 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 2,710 |
| 2026-02-04 | 3.900 | 3.980 | 3.900 | 3.980 | 3.980 | 1,610 |
| 2026-02-03 | 3.980 | 3.980 | 3.900 | 3.900 | 3.900 | 2,782 |
| 2026-02-02 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 2,803 |
| 2026-01-30 | 3.900 | 3.980 | 3.900 | 3.980 | 3.980 | 13,048 |
| 2026-01-29 | 3.840 | 3.920 | 3.820 | 3.900 | 3.900 | 9,268 |
| 2026-01-28 | 3.640 | 3.900 | 3.640 | 3.700 | 3.700 | 24,467 |
| 2026-01-27 | 3.480 | 3.740 | 3.480 | 3.640 | 3.640 | 6,117 |
| 2026-01-26 | 3.360 | 3.460 | 3.340 | 3.440 | 3.440 | 18,935 |
| 2026-01-23 | 3.380 | 3.460 | 3.380 | 3.440 | 3.440 | 3,052 |
| 2026-01-22 | 3.000 | 3.320 | 2.960 | 3.320 | 3.320 | 19,876 |
| 2026-01-21 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 2,722 |
| 2026-01-20 | 3.080 | 3.080 | 3.060 | 3.060 | 3.060 | 3,055 |
| 2026-01-19 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 1,205 |
| 2026-01-16 | 3.140 | 3.140 | 3.120 | 3.120 | 3.120 | 2,465 |
| 2026-01-15 | 3.240 | 3.240 | 3.140 | 3.240 | 3.240 | 7,748 |
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.