Konsolidator AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-27 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 43 |
| 2025-01-24 | 3.780 | 3.800 | 3.680 | 3.780 | 3.780 | 3,878 |
| 2025-01-23 | 3.780 | 3.800 | 3.780 | 3.800 | 3.800 | 1,128 |
| 2025-01-22 | 3.680 | 3.780 | 3.600 | 3.780 | 3.780 | 20,551 |
| 2025-01-21 | 3.740 | 3.780 | 3.740 | 3.780 | 3.780 | 2,702 |
| 2025-01-20 | 3.640 | 3.860 | 3.640 | 3.720 | 3.720 | 36,757 |
| 2025-01-17 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 100 |
| 2025-01-16 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2025-01-15 | 3.520 | 3.660 | 3.520 | 3.660 | 3.660 | 650 |
| 2025-01-14 | 3.540 | 3.660 | 3.540 | 3.660 | 3.660 | 1,102 |
| 2025-01-13 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 544 |
| 2025-01-10 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 1,000 |
| 2025-01-09 | 3.540 | 3.640 | 3.540 | 3.640 | 3.640 | 300 |
| 2025-01-08 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 0 |
| 2025-01-07 | 3.580 | 3.640 | 3.520 | 3.640 | 3.640 | 2,006 |
| 2025-01-06 | 3.840 | 3.840 | 3.660 | 3.720 | 3.720 | 10,532 |
| 2025-01-03 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 0 |
| 2025-01-02 | 3.840 | 3.920 | 3.840 | 3.860 | 3.860 | 7,534 |
| 2024-12-30 | 4.080 | 4.080 | 3.880 | 3.880 | 3.880 | 10,293 |
| 2024-12-27 | 4.120 | 4.200 | 4.020 | 4.120 | 4.120 | 7,727 |
| 2024-12-23 | 3.800 | 4.340 | 3.800 | 4.200 | 4.200 | 26,909 |
| 2024-12-20 | 3.860 | 3.860 | 3.700 | 3.700 | 3.700 | 1,756 |
| 2024-12-19 | 3.780 | 3.820 | 3.680 | 3.820 | 3.820 | 1,680 |
| 2024-12-18 | 3.680 | 3.680 | 3.660 | 3.660 | 3.660 | 1,430 |
| 2024-12-17 | 3.780 | 3.780 | 3.700 | 3.700 | 3.700 | 16,134 |
| 2024-12-16 | 3.800 | 3.800 | 3.780 | 3.780 | 3.780 | 17,974 |
| 2024-12-13 | 3.860 | 3.880 | 3.820 | 3.820 | 3.820 | 2,572 |
| 2024-12-12 | 3.780 | 3.800 | 3.780 | 3.800 | 3.800 | 842 |
| 2024-12-11 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 900 |
| 2024-12-10 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 457 |
| 2024-12-09 | 3.800 | 3.800 | 3.780 | 3.780 | 3.780 | 60 |
| 2024-12-06 | 3.900 | 3.900 | 3.800 | 3.880 | 3.880 | 5,126 |
| 2024-12-05 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 1,387 |
| 2024-12-04 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 867 |
| 2024-12-03 | 3.880 | 3.920 | 3.860 | 3.860 | 3.860 | 6,484 |
| 2024-12-02 | 3.820 | 3.880 | 3.820 | 3.880 | 3.880 | 188 |
| 2024-11-29 | 3.840 | 3.900 | 3.820 | 3.900 | 3.900 | 12,998 |
| 2024-11-28 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 2,000 |
| 2024-11-27 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 530 |
| 2024-11-26 | 3.820 | 3.820 | 3.800 | 3.800 | 3.800 | 2,200 |
| 2024-11-25 | 3.680 | 3.780 | 3.680 | 3.780 | 3.780 | 4,546 |
| 2024-11-22 | 3.700 | 3.800 | 3.700 | 3.800 | 3.800 | 1,256 |
| 2024-11-21 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 597 |
| 2024-11-20 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 289 |
| 2024-11-19 | 3.740 | 3.740 | 3.720 | 3.720 | 3.720 | 1,119 |
| 2024-11-18 | 3.760 | 3.780 | 3.760 | 3.780 | 3.780 | 4,881 |
| 2024-11-15 | 3.760 | 3.760 | 3.640 | 3.760 | 3.760 | 10,928 |
| 2024-11-14 | 3.840 | 3.840 | 3.800 | 3.800 | 3.800 | 5,042 |
| 2024-11-13 | 3.720 | 3.900 | 3.700 | 3.900 | 3.900 | 21,228 |
| 2024-11-12 | 3.620 | 3.700 | 3.620 | 3.700 | 3.700 | 5,425 |
| 2024-11-11 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 0 |
| 2024-11-08 | 3.740 | 3.860 | 3.740 | 3.760 | 3.760 | 246 |
| 2024-11-07 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 4,000 |
| 2024-11-06 | 3.720 | 3.840 | 3.640 | 3.700 | 3.700 | 24,907 |
| 2024-11-05 | 3.700 | 3.820 | 3.700 | 3.820 | 3.820 | 193 |
| 2024-11-04 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 120 |
| 2024-11-01 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2024-10-31 | 3.920 | 3.920 | 3.720 | 3.820 | 3.820 | 19,438 |
| 2024-10-30 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 75 |
| 2024-10-29 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 25 |
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.