Konsolidator AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 3.680 | 3.820 | 3.680 | 3.800 | 3.800 | 250 |
| 2024-10-25 | 3.720 | 3.820 | 3.660 | 3.820 | 3.820 | 5,280 |
| 2024-10-24 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 282 |
| 2024-10-23 | 3.700 | 3.860 | 3.660 | 3.860 | 3.860 | 12,815 |
| 2024-10-22 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2024-10-21 | 3.700 | 3.840 | 3.700 | 3.840 | 3.840 | 877 |
| 2024-10-18 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2024-10-17 | 3.720 | 3.840 | 3.720 | 3.840 | 3.840 | 142 |
| 2024-10-16 | 3.720 | 3.840 | 3.720 | 3.840 | 3.840 | 3,121 |
| 2024-10-15 | 3.860 | 3.860 | 3.760 | 3.840 | 3.840 | 6,103 |
| 2024-10-14 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2024-10-11 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 50 |
| 2024-10-10 | 3.760 | 3.760 | 3.700 | 3.700 | 3.700 | 3,726 |
| 2024-10-09 | 3.800 | 4.020 | 3.780 | 3.880 | 3.880 | 10,993 |
| 2024-10-08 | 3.660 | 3.700 | 3.660 | 3.700 | 3.700 | 6,410 |
| 2024-10-07 | 3.740 | 3.740 | 3.580 | 3.600 | 3.600 | 8,238 |
| 2024-10-04 | 3.820 | 3.880 | 3.820 | 3.840 | 3.840 | 11,789 |
| 2024-10-03 | 4.020 | 4.020 | 3.840 | 3.840 | 3.840 | 14,621 |
| 2024-10-02 | 4.400 | 4.400 | 4.000 | 4.000 | 4.000 | 23,506 |
| 2024-10-01 | 4.400 | 4.400 | 4.320 | 4.320 | 4.320 | 6,845 |
| 2024-09-30 | 4.800 | 4.800 | 4.020 | 4.540 | 4.540 | 19,958 |
| 2024-09-27 | 4.860 | 5.050 | 4.860 | 4.860 | 4.860 | 30,426 |
| 2024-09-26 | 4.540 | 7.000 | 4.540 | 4.780 | 4.780 | 63,667 |
| 2024-09-25 | 4.300 | 4.400 | 4.300 | 4.400 | 4.400 | 4,631 |
| 2024-09-24 | 4.160 | 4.240 | 4.160 | 4.240 | 4.240 | 1,354 |
| 2024-09-23 | 4.000 | 4.140 | 4.000 | 4.140 | 4.140 | 2,370 |
| 2024-09-20 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 500 |
| 2024-09-19 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2024-09-18 | 3.920 | 4.200 | 3.880 | 4.200 | 4.200 | 13,330 |
| 2024-09-17 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 0 |
| 2024-09-16 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 0 |
| 2024-09-13 | 3.760 | 3.920 | 3.760 | 3.920 | 3.920 | 5,390 |
| 2024-09-12 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 300 |
| 2024-09-11 | 3.740 | 3.820 | 3.680 | 3.820 | 3.820 | 10,568 |
| 2024-09-10 | 3.760 | 3.820 | 3.740 | 3.820 | 3.820 | 5,050 |
| 2024-09-09 | 3.700 | 3.760 | 3.700 | 3.760 | 3.760 | 13,154 |
| 2024-09-06 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 800 |
| 2024-09-05 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 750 |
| 2024-09-04 | 3.520 | 3.700 | 3.520 | 3.700 | 3.700 | 5,063 |
| 2024-09-03 | 3.500 | 3.620 | 3.500 | 3.620 | 3.620 | 1,370 |
| 2024-09-02 | 3.560 | 3.640 | 3.560 | 3.640 | 3.640 | 14,317 |
| 2024-08-30 | 3.660 | 3.660 | 3.500 | 3.500 | 3.500 | 9,233 |
| 2024-08-29 | 3.500 | 3.720 | 3.500 | 3.720 | 3.720 | 22,435 |
| 2024-08-28 | 3.740 | 3.840 | 3.500 | 3.500 | 3.500 | 25,688 |
| 2024-08-27 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 50 |
| 2024-08-26 | 3.820 | 3.840 | 3.760 | 3.840 | 3.840 | 400 |
| 2024-08-23 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 10 |
| 2024-08-22 | 3.620 | 3.800 | 3.620 | 3.740 | 3.740 | 13,648 |
| 2024-08-21 | 3.780 | 3.780 | 3.700 | 3.700 | 3.700 | 1,353 |
| 2024-08-20 | 3.860 | 3.920 | 3.640 | 3.780 | 3.780 | 13,088 |
| 2024-08-19 | 3.940 | 4.000 | 3.800 | 4.000 | 4.000 | 24,321 |
| 2024-08-16 | 3.460 | 4.020 | 3.460 | 3.900 | 3.900 | 40,509 |
| 2024-08-15 | 3.440 | 3.700 | 3.440 | 3.620 | 3.620 | 7,567 |
| 2024-08-14 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 50 |
| 2024-08-13 | 3.380 | 3.380 | 3.300 | 3.300 | 3.300 | 1,342 |
| 2024-08-12 | 3.400 | 3.460 | 3.380 | 3.380 | 3.380 | 6,280 |
| 2024-08-09 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 1,477 |
| 2024-08-08 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2024-08-07 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 764 |
| 2024-08-06 | 3.440 | 3.500 | 3.420 | 3.420 | 3.420 | 3,501 |
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.