Konsolidator AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 3,900 |
| 2026-10-14 | 4.160 | 4.160 | 4.020 | 4.020 | 4.020 | 5,167 |
| 2026-10-12 | 4.060 | 4.160 | 4.060 | 4.160 | 4.160 | 739 |
| 2026-10-09 | 4.000 | 4.100 | 4.000 | 4.100 | 4.100 | 639 |
| 2026-10-08 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 54 |
| 2026-10-07 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 16,984 |
| 2026-10-06 | 3.960 | 4.000 | 3.940 | 3.980 | 3.980 | 22,718 |
| 2026-10-05 | 4.040 | 4.040 | 3.800 | 3.980 | 3.980 | 24,766 |
| 2026-10-02 | 4.100 | 4.100 | 3.800 | 4.040 | 4.040 | 25,837 |
| 2026-10-01 | 4.260 | 4.320 | 4.000 | 4.320 | 4.320 | 27,870 |
| 2026-09-30 | 4.460 | 4.460 | 4.340 | 4.420 | 4.420 | 5,469 |
| 2026-09-29 | 4.380 | 4.700 | 4.380 | 4.680 | 4.680 | 11,780 |
| 2026-09-28 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 437 |
| 2026-09-25 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 1,039 |
| 2026-09-24 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 500 |
| 2026-09-23 | 4.300 | 4.380 | 4.300 | 4.380 | 4.380 | 2,700 |
| 2026-09-22 | 4.300 | 4.400 | 4.280 | 4.400 | 4.400 | 5,624 |
| 2026-09-21 | 4.300 | 4.420 | 4.300 | 4.420 | 4.420 | 236 |
| 2026-09-18 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 628 |
| 2026-09-17 | 4.260 | 4.460 | 4.260 | 4.460 | 4.460 | 8,518 |
| 2026-09-16 | 3.780 | 4.160 | 3.780 | 4.160 | 4.160 | 17,451 |
| 2026-09-15 | 4.120 | 4.120 | 3.580 | 3.860 | 3.860 | 42,656 |
| 2026-09-14 | 4.360 | 4.360 | 4.140 | 4.220 | 4.220 | 4,312 |
| 2026-09-11 | 4.280 | 4.320 | 4.180 | 4.320 | 4.320 | 1,846 |
| 2026-09-10 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 3,450 |
| 2026-09-09 | 4.580 | 4.580 | 4.440 | 4.440 | 4.440 | 3,425 |
| 2026-09-08 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 3,500 |
| 2026-09-07 | 4.540 | 4.700 | 4.540 | 4.700 | 4.700 | 650 |
| 2026-09-04 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 240 |
| 2026-09-03 | 4.700 | 4.700 | 4.640 | 4.700 | 4.700 | 5,019 |
| 2026-09-02 | 4.900 | 4.900 | 4.740 | 4.820 | 4.820 | 4,194 |
| 2026-09-01 | 4.820 | 4.900 | 4.820 | 4.900 | 4.900 | 2,555 |
| 2026-08-31 | 5.100 | 5.100 | 4.920 | 5.000 | 5.000 | 4,610 |
| 2026-08-28 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 720 |
| 2026-08-27 | 4.760 | 5.000 | 4.760 | 5.000 | 5.000 | 6,598 |
| 2026-08-25 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 20 |
| 2026-08-24 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 165 |
| 2026-08-21 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 189 |
| 2026-08-20 | 4.580 | 5.000 | 4.580 | 4.920 | 4.920 | 13,699 |
| 2026-08-19 | 4.340 | 4.560 | 4.320 | 4.560 | 4.560 | 6,936 |
| 2026-08-18 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 1,612 |
| 2026-08-17 | 4.400 | 4.400 | 4.380 | 4.380 | 4.380 | 1,000 |
| 2026-08-14 | 4.540 | 4.540 | 4.500 | 4.500 | 4.500 | 7,896 |
| 2026-08-13 | 4.540 | 4.540 | 4.520 | 4.520 | 4.520 | 521 |
| 2026-08-12 | 4.540 | 4.540 | 4.520 | 4.520 | 4.520 | 1,000 |
| 2026-08-11 | 4.540 | 4.540 | 4.520 | 4.520 | 4.520 | 1,067 |
| 2026-08-10 | 4.680 | 4.680 | 4.600 | 4.600 | 4.600 | 6,840 |
| 2026-08-07 | 4.600 | 4.600 | 4.540 | 4.540 | 4.540 | 2,799 |
| 2026-08-05 | 4.580 | 4.720 | 4.580 | 4.580 | 4.580 | 120 |
| 2026-08-04 | 4.600 | 4.740 | 4.600 | 4.740 | 4.740 | 1,019 |
| 2026-08-03 | 4.600 | 4.740 | 4.600 | 4.740 | 4.740 | 40 |
| 2026-07-31 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 583 |
| 2026-07-30 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 50 |
| 2026-07-29 | 4.600 | 4.740 | 4.600 | 4.740 | 4.740 | 375 |
| 2026-07-28 | 4.560 | 4.720 | 4.560 | 4.720 | 4.720 | 718 |
| 2026-07-27 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 55 |
| 2026-07-24 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 30 |
| 2026-07-23 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 90 |
| 2026-07-22 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 169 |
| 2026-07-21 | 4.720 | 4.740 | 4.100 | 4.740 | 4.740 | 4,630 |
Page 1 of 21 · 1,244 trading daysOlder →
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.