Konsolidator AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-15 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 712 |
| 2025-10-14 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 10 |
| 2025-10-13 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 150 |
| 2025-10-10 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 0 |
| 2025-10-09 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 0 |
| 2025-10-08 | 3.100 | 3.180 | 3.100 | 3.160 | 3.160 | 2,674 |
| 2025-10-07 | 3.160 | 3.160 | 3.080 | 3.080 | 3.080 | 6,043 |
| 2025-10-06 | 3.200 | 3.200 | 3.140 | 3.140 | 3.140 | 889 |
| 2025-10-03 | 3.220 | 3.980 | 3.200 | 3.200 | 3.200 | 55,774 |
| 2025-10-02 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 0 |
| 2025-10-01 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 1 |
| 2025-09-30 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2025-09-29 | 3.400 | 3.400 | 3.280 | 3.280 | 3.280 | 10,978 |
| 2025-09-26 | 3.060 | 3.760 | 3.060 | 3.400 | 3.400 | 42,060 |
| 2025-09-25 | 2.780 | 3.120 | 2.780 | 3.120 | 3.120 | 17,740 |
| 2025-09-24 | 2.780 | 2.840 | 2.780 | 2.840 | 2.840 | 1,939 |
| 2025-09-23 | 2.800 | 2.800 | 2.700 | 2.800 | 2.800 | 16,273 |
| 2025-09-22 | 2.920 | 2.920 | 2.900 | 2.900 | 2.900 | 4,854 |
| 2025-09-19 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 3,866 |
| 2025-09-18 | 2.940 | 2.980 | 2.900 | 2.980 | 2.980 | 13,067 |
| 2025-09-17 | 2.980 | 2.980 | 2.960 | 2.960 | 2.960 | 4,669 |
| 2025-09-16 | 3.040 | 3.040 | 2.980 | 2.980 | 2.980 | 3,827 |
| 2025-09-15 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 600 |
| 2025-09-12 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 0 |
| 2025-09-11 | 3.020 | 3.040 | 2.980 | 2.980 | 2.980 | 4,128 |
| 2025-09-10 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 625 |
| 2025-09-09 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 750 |
| 2025-09-08 | 3.040 | 3.040 | 3.000 | 3.000 | 3.000 | 506 |
| 2025-09-05 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 0 |
| 2025-09-04 | 2.960 | 2.960 | 2.940 | 2.940 | 2.940 | 2,000 |
| 2025-09-03 | 2.940 | 2.980 | 2.940 | 2.980 | 2.980 | 1,370 |
| 2025-09-02 | 2.980 | 2.980 | 2.960 | 2.960 | 2.960 | 6,714 |
| 2025-09-01 | 3.020 | 3.020 | 2.980 | 2.980 | 2.980 | 135 |
| 2025-08-29 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 60 |
| 2025-08-28 | 3.000 | 3.000 | 2.980 | 3.000 | 3.000 | 11,256 |
| 2025-08-27 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 0 |
| 2025-08-26 | 3.100 | 3.100 | 3.080 | 3.080 | 3.080 | 3,077 |
| 2025-08-25 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2025-08-22 | 3.060 | 3.060 | 3.000 | 3.000 | 3.000 | 2,634 |
| 2025-08-21 | 3.140 | 3.140 | 3.060 | 3.060 | 3.060 | 1,549 |
| 2025-08-20 | 3.100 | 3.120 | 3.100 | 3.120 | 3.120 | 876 |
| 2025-08-19 | 3.060 | 3.100 | 3.060 | 3.100 | 3.100 | 1,783 |
| 2025-08-18 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 52 |
| 2025-08-15 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 200 |
| 2025-08-14 | 3.040 | 3.060 | 3.040 | 3.060 | 3.060 | 2,250 |
| 2025-08-13 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,460 |
| 2025-08-12 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2025-08-11 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 200 |
| 2025-08-08 | 3.040 | 3.140 | 3.040 | 3.140 | 3.140 | 1,560 |
| 2025-08-07 | 3.300 | 3.300 | 2.520 | 3.160 | 3.160 | 13,836 |
| 2025-08-06 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 1 |
| 2025-08-05 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 2,001 |
| 2025-08-04 | 2.760 | 3.220 | 2.760 | 3.220 | 3.220 | 48,314 |
| 2025-08-01 | 2.940 | 2.940 | 2.860 | 2.860 | 2.860 | 16,478 |
| 2025-07-31 | 3.200 | 3.200 | 3.000 | 3.000 | 3.000 | 11,213 |
| 2025-07-30 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 28 |
| 2025-07-29 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 120 |
| 2025-07-28 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 150 |
| 2025-07-25 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2025-07-24 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 16 |
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.