Konsolidator AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 3.320 | 3.320 | 3.260 | 3.300 | 3.300 | 12,960 |
| 2026-01-13 | 3.360 | 3.380 | 3.300 | 3.380 | 3.380 | 17,081 |
| 2026-01-12 | 3.320 | 3.320 | 3.300 | 3.300 | 3.300 | 1,959 |
| 2026-01-09 | 3.280 | 3.360 | 3.280 | 3.320 | 3.320 | 6,063 |
| 2026-01-08 | 3.260 | 3.320 | 3.080 | 3.320 | 3.320 | 24,408 |
| 2026-01-07 | 3.280 | 3.360 | 3.280 | 3.360 | 3.360 | 3,841 |
| 2026-01-06 | 3.040 | 3.280 | 3.040 | 3.280 | 3.280 | 8,751 |
| 2026-01-05 | 2.960 | 2.980 | 2.920 | 2.980 | 2.980 | 12,215 |
| 2026-01-02 | 2.940 | 3.040 | 2.940 | 2.960 | 2.960 | 18,170 |
| 2025-12-30 | 2.700 | 2.960 | 2.700 | 2.860 | 2.860 | 37,467 |
| 2025-12-29 | 2.760 | 2.800 | 2.660 | 2.720 | 2.720 | 52,819 |
| 2025-12-23 | 2.680 | 2.800 | 2.680 | 2.800 | 2.800 | 15,479 |
| 2025-12-22 | 2.720 | 2.720 | 2.660 | 2.720 | 2.720 | 10,754 |
| 2025-12-19 | 2.740 | 2.800 | 2.740 | 2.800 | 2.800 | 29,062 |
| 2025-12-18 | 2.820 | 2.860 | 2.740 | 2.800 | 2.800 | 18,081 |
| 2025-12-17 | 2.840 | 2.840 | 2.660 | 2.680 | 2.680 | 34,651 |
| 2025-12-16 | 2.900 | 2.920 | 2.840 | 2.840 | 2.840 | 10,442 |
| 2025-12-15 | 2.900 | 3.060 | 2.900 | 2.980 | 2.980 | 758,739 |
| 2025-12-12 | 2.920 | 2.940 | 2.880 | 2.880 | 2.880 | 6,442 |
| 2025-12-11 | 2.840 | 2.900 | 2.840 | 2.900 | 2.900 | 7,161 |
| 2025-12-10 | 2.900 | 2.900 | 2.840 | 2.840 | 2.840 | 3,096 |
| 2025-12-09 | 2.980 | 2.980 | 2.920 | 2.980 | 2.980 | 5,776 |
| 2025-12-08 | 3.080 | 3.080 | 3.000 | 3.000 | 3.000 | 2,495 |
| 2025-12-05 | 3.080 | 3.140 | 3.080 | 3.140 | 3.140 | 3,771 |
| 2025-12-04 | 3.140 | 3.140 | 3.100 | 3.100 | 3.100 | 616 |
| 2025-12-03 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 0 |
| 2025-12-02 | 3.280 | 3.280 | 3.140 | 3.140 | 3.140 | 12,916 |
| 2025-12-01 | 3.200 | 3.300 | 3.200 | 3.280 | 3.280 | 4,608 |
| 2025-11-28 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 351 |
| 2025-11-27 | 3.160 | 3.280 | 3.160 | 3.280 | 3.280 | 2,199 |
| 2025-11-26 | 3.340 | 3.360 | 3.260 | 3.280 | 3.280 | 18,775 |
| 2025-11-25 | 3.500 | 3.500 | 3.440 | 3.440 | 3.440 | 7,744 |
| 2025-11-24 | 3.420 | 3.500 | 3.300 | 3.500 | 3.500 | 9,529 |
| 2025-11-21 | 3.440 | 3.490 | 3.440 | 3.490 | 3.490 | 475,209 |
| 2025-11-20 | 3.420 | 3.640 | 3.420 | 3.500 | 3.500 | 29,396 |
| 2025-11-19 | 3.420 | 3.500 | 3.420 | 3.500 | 3.500 | 230 |
| 2025-11-18 | 3.520 | 3.520 | 3.500 | 3.500 | 3.500 | 5,700 |
| 2025-11-17 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 2,187 |
| 2025-11-14 | 3.700 | 3.700 | 3.480 | 3.600 | 3.600 | 6,420 |
| 2025-11-13 | 3.880 | 3.880 | 3.600 | 3.780 | 3.780 | 18,255 |
| 2025-11-12 | 3.980 | 3.980 | 3.880 | 3.940 | 3.940 | 6,719 |
| 2025-11-11 | 4.000 | 4.000 | 3.880 | 3.880 | 3.880 | 2,750 |
| 2025-11-10 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 0 |
| 2025-11-07 | 3.880 | 4.000 | 3.880 | 3.880 | 3.880 | 5,920 |
| 2025-11-06 | 3.660 | 3.840 | 3.640 | 3.840 | 3.840 | 6,544 |
| 2025-11-05 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 101 |
| 2025-11-04 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 2,700 |
| 2025-11-03 | 3.580 | 3.780 | 3.560 | 3.740 | 3.740 | 21,411 |
| 2025-10-31 | 3.420 | 3.600 | 3.420 | 3.600 | 3.600 | 6,957 |
| 2025-10-30 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 0 |
| 2025-10-29 | 3.340 | 3.340 | 3.320 | 3.320 | 3.320 | 1,387 |
| 2025-10-28 | 3.400 | 3.400 | 3.360 | 3.360 | 3.360 | 7,500 |
| 2025-10-27 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 0 |
| 2025-10-24 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 13 |
| 2025-10-23 | 3.440 | 3.440 | 3.360 | 3.360 | 3.360 | 4,043 |
| 2025-10-22 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 0 |
| 2025-10-21 | 3.220 | 4.000 | 3.220 | 3.440 | 3.440 | 84,468 |
| 2025-10-20 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 2,454 |
| 2025-10-17 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 648 |
| 2025-10-16 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 1,135 |
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.