Konsolidator AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2025-04-23 | 3.600 | 3.660 | 3.600 | 3.660 | 3.660 | 755 |
| 2025-04-22 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 20 |
| 2025-04-16 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 450 |
| 2025-04-15 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2025-04-14 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 50 |
| 2025-04-11 | 3.560 | 3.680 | 3.560 | 3.680 | 3.680 | 1,466 |
| 2025-04-10 | 3.380 | 3.620 | 3.380 | 3.620 | 3.620 | 4,193 |
| 2025-04-09 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 0 |
| 2025-04-08 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 0 |
| 2025-04-07 | 3.420 | 3.520 | 3.400 | 3.460 | 3.460 | 12,697 |
| 2025-04-04 | 3.820 | 3.820 | 3.420 | 3.420 | 3.420 | 37,613 |
| 2025-04-03 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 530 |
| 2025-04-02 | 3.840 | 3.840 | 3.800 | 3.800 | 3.800 | 758 |
| 2025-04-01 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 0 |
| 2025-03-31 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 300 |
| 2025-03-28 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 0 |
| 2025-03-27 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 50 |
| 2025-03-26 | 3.820 | 3.980 | 3.820 | 3.980 | 3.980 | 11,872 |
| 2025-03-25 | 3.820 | 3.860 | 3.820 | 3.840 | 3.840 | 4,825 |
| 2025-03-24 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2025-03-21 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2025-03-20 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2025-03-19 | 3.820 | 3.820 | 3.800 | 3.820 | 3.820 | 5,250 |
| 2025-03-18 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 214 |
| 2025-03-17 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2025-03-14 | 3.740 | 3.820 | 3.720 | 3.820 | 3.820 | 4,889 |
| 2025-03-13 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 0 |
| 2025-03-12 | 3.720 | 3.760 | 3.720 | 3.760 | 3.760 | 958 |
| 2025-03-11 | 3.820 | 3.820 | 3.800 | 3.800 | 3.800 | 5,070 |
| 2025-03-10 | 3.800 | 3.940 | 3.800 | 3.940 | 3.940 | 221 |
| 2025-03-07 | 3.840 | 3.840 | 3.820 | 3.820 | 3.820 | 4,870 |
| 2025-03-06 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 4,100 |
| 2025-03-05 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 1,000 |
| 2025-03-04 | 3.820 | 3.820 | 3.800 | 3.800 | 3.800 | 3,708 |
| 2025-03-03 | 3.800 | 3.880 | 3.800 | 3.880 | 3.880 | 474 |
| 2025-02-28 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 2,241 |
| 2025-02-27 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2025-02-26 | 3.800 | 3.900 | 3.800 | 3.900 | 3.900 | 371 |
| 2025-02-25 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 150 |
| 2025-02-24 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 1,738 |
| 2025-02-21 | 3.720 | 3.840 | 3.720 | 3.840 | 3.840 | 5,244 |
| 2025-02-20 | 3.600 | 3.660 | 3.600 | 3.660 | 3.660 | 8,302 |
| 2025-02-19 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2025-02-18 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 633 |
| 2025-02-17 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 15 |
| 2025-02-14 | 3.760 | 3.780 | 3.760 | 3.780 | 3.780 | 9,668 |
| 2025-02-13 | 3.840 | 3.840 | 3.660 | 3.780 | 3.780 | 15,327 |
| 2025-02-12 | 3.960 | 3.960 | 3.940 | 3.940 | 3.940 | 4,600 |
| 2025-02-11 | 4.000 | 4.040 | 3.900 | 3.960 | 3.960 | 36,960 |
| 2025-02-10 | 4.140 | 4.140 | 4.000 | 4.000 | 4.000 | 1,690 |
| 2025-02-07 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 0 |
| 2025-02-06 | 4.160 | 4.160 | 4.020 | 4.160 | 4.160 | 4,871 |
| 2025-02-05 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 4,726 |
| 2025-02-04 | 4.160 | 4.160 | 4.020 | 4.160 | 4.160 | 6,416 |
| 2025-02-03 | 3.820 | 4.160 | 3.820 | 4.160 | 4.160 | 9,250 |
| 2025-01-31 | 3.800 | 3.820 | 3.800 | 3.820 | 3.820 | 3,114 |
| 2025-01-30 | 3.820 | 3.820 | 3.720 | 3.720 | 3.720 | 1,509 |
| 2025-01-29 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 250 |
| 2025-01-28 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
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.