Konsolidator AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2025-07-22 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 183 |
| 2025-07-21 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 188 |
| 2025-07-18 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2025-07-17 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2025-07-16 | 3.320 | 3.320 | 3.280 | 3.280 | 3.280 | 1,444 |
| 2025-07-15 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 0 |
| 2025-07-14 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 0 |
| 2025-07-11 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 2,729 |
| 2025-07-10 | 3.380 | 3.400 | 3.380 | 3.400 | 3.400 | 14,100 |
| 2025-07-09 | 3.300 | 3.400 | 3.300 | 3.400 | 3.400 | 10,300 |
| 2025-07-08 | 3.280 | 3.320 | 3.260 | 3.320 | 3.320 | 1,516 |
| 2025-07-07 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 528 |
| 2025-07-04 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 0 |
| 2025-07-03 | 3.460 | 3.460 | 3.280 | 3.320 | 3.320 | 12,316 |
| 2025-07-02 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 0 |
| 2025-07-01 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 0 |
| 2025-06-30 | 3.500 | 3.520 | 3.420 | 3.480 | 3.480 | 5,107 |
| 2025-06-27 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2025-06-26 | 3.440 | 3.440 | 3.400 | 3.400 | 3.400 | 674 |
| 2025-06-25 | 3.500 | 3.500 | 3.460 | 3.460 | 3.460 | 4,061 |
| 2025-06-24 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 138 |
| 2025-06-23 | 3.580 | 3.580 | 3.500 | 3.500 | 3.500 | 283 |
| 2025-06-20 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 30 |
| 2025-06-19 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 4,582 |
| 2025-06-18 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 200 |
| 2025-06-17 | 3.440 | 3.480 | 3.440 | 3.480 | 3.480 | 9,444 |
| 2025-06-16 | 3.360 | 3.440 | 3.360 | 3.440 | 3.440 | 1,825 |
| 2025-06-13 | 3.360 | 3.380 | 3.360 | 3.380 | 3.380 | 1,428 |
| 2025-06-12 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 0 |
| 2025-06-11 | 3.420 | 3.440 | 3.420 | 3.440 | 3.440 | 500 |
| 2025-06-10 | 3.340 | 3.420 | 3.340 | 3.420 | 3.420 | 1,004 |
| 2025-06-06 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 1,690 |
| 2025-06-04 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 4,454 |
| 2025-06-03 | 3.560 | 3.560 | 3.540 | 3.540 | 3.540 | 751 |
| 2025-06-02 | 3.620 | 3.620 | 3.500 | 3.500 | 3.500 | 2,134 |
| 2025-05-28 | 3.840 | 3.840 | 3.700 | 3.700 | 3.700 | 2,549 |
| 2025-05-27 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 50 |
| 2025-05-26 | 3.860 | 3.880 | 3.800 | 3.800 | 3.800 | 2,663 |
| 2025-05-23 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 356 |
| 2025-05-22 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 755 |
| 2025-05-21 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 36 |
| 2025-05-20 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 252 |
| 2025-05-19 | 3.560 | 3.840 | 3.560 | 3.840 | 3.840 | 15,245 |
| 2025-05-16 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2025-05-15 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2025-05-14 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2025-05-13 | 3.580 | 3.580 | 3.560 | 3.560 | 3.560 | 1,798 |
| 2025-05-12 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 0 |
| 2025-05-09 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 456 |
| 2025-05-08 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 0 |
| 2025-05-07 | 3.540 | 3.580 | 3.540 | 3.580 | 3.580 | 1,448 |
| 2025-05-06 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2025-05-05 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 685 |
| 2025-05-02 | 3.540 | 3.540 | 3.520 | 3.520 | 3.520 | 99 |
| 2025-05-01 | 3.540 | 3.540 | 3.520 | 3.520 | 3.520 | 1,563 |
| 2025-04-30 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 100 |
| 2025-04-29 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 0 |
| 2025-04-28 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 0 |
| 2025-04-25 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 1,166 |
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.