Konsolidator A/S (KONSOL.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
At close: 12:08PM CEST
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 4.82 | 5.65 | 4.82 | 5.25 | 5.25 | 50,864 |
| 16 May 2024 | 4.76 | 4.82 | 4.76 | 4.82 | 4.82 | 3,484 |
| 15 May 2024 | 4.64 | 4.78 | 4.60 | 4.76 | 4.76 | 3,982 |
| 14 May 2024 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 493 |
| 13 May 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - |
| 08 May 2024 | 4.88 | 4.88 | 4.64 | 4.82 | 4.82 | 1,807 |
| 07 May 2024 | 4.92 | 4.98 | 4.92 | 4.94 | 4.94 | 8,007 |
| 06 May 2024 | 5.00 | 5.40 | 4.76 | 4.76 | 4.76 | 59,656 |
| 03 May 2024 | 4.16 | 4.94 | 4.16 | 4.94 | 4.94 | 48,683 |
| 02 May 2024 | 3.82 | 4.18 | 3.82 | 4.14 | 4.14 | 15,348 |
| 01 May 2024 | 3.70 | 3.82 | 3.70 | 3.76 | 3.76 | 29,202 |
| 30 Apr 2024 | 3.46 | 4.00 | 3.46 | 3.82 | 3.82 | 35,880 |
| 29 Apr 2024 | 3.44 | 3.48 | 3.30 | 3.48 | 3.48 | 15,565 |
| 26 Apr 2024 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 4,094 |
| 25 Apr 2024 | 3.60 | 3.60 | 3.50 | 3.54 | 3.54 | 7,574 |
| 24 Apr 2024 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 298 |
| 23 Apr 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 825 |
| 22 Apr 2024 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 4,855 |
| 19 Apr 2024 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 368 |
| 18 Apr 2024 | 3.52 | 3.70 | 3.52 | 3.70 | 3.70 | 11,857 |
| 17 Apr 2024 | 3.62 | 3.62 | 3.56 | 3.56 | 3.56 | 4,900 |
| 16 Apr 2024 | 3.26 | 3.54 | 3.26 | 3.54 | 3.54 | 16,697 |
| 15 Apr 2024 | 3.46 | 3.46 | 3.40 | 3.40 | 3.40 | 1,280 |
| 12 Apr 2024 | 3.52 | 3.52 | 3.44 | 3.44 | 3.44 | 880 |
| 11 Apr 2024 | 3.62 | 3.62 | 3.60 | 3.60 | 3.60 | 5,000 |
| 10 Apr 2024 | 3.64 | 3.64 | 3.62 | 3.62 | 3.62 | 598 |
| 09 Apr 2024 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - |
| 08 Apr 2024 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 430 |
| 05 Apr 2024 | 3.92 | 3.92 | 3.68 | 3.68 | 3.68 | 10,260 |
| 04 Apr 2024 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 3,142 |
| 03 Apr 2024 | 3.76 | 3.94 | 3.76 | 3.94 | 3.94 | 7,697 |
| 02 Apr 2024 | 3.88 | 3.88 | 3.86 | 3.88 | 3.88 | 6,686 |
| 27 Mar 2024 | 3.94 | 3.94 | 3.90 | 3.90 | 3.90 | 2,577 |
| 26 Mar 2024 | 4.00 | 4.02 | 3.94 | 3.94 | 3.94 | 11,129 |
| 25 Mar 2024 | 3.98 | 4.14 | 3.98 | 4.02 | 4.02 | 10,609 |
| 22 Mar 2024 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 100 |
| 21 Mar 2024 | 4.10 | 4.10 | 3.96 | 3.96 | 3.96 | 6,395 |
| 20 Mar 2024 | 3.56 | 4.08 | 3.56 | 4.00 | 4.00 | 36,474 |
| 19 Mar 2024 | 3.60 | 3.60 | 3.50 | 3.50 | 3.50 | 10,632 |
| 18 Mar 2024 | 3.48 | 3.66 | 3.48 | 3.66 | 3.66 | 8,200 |
| 15 Mar 2024 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 90 |
| 14 Mar 2024 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 2,841 |
| 13 Mar 2024 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - |
| 12 Mar 2024 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 159 |
| 11 Mar 2024 | 3.34 | 3.34 | 3.32 | 3.32 | 3.32 | 3,173 |
| 08 Mar 2024 | 3.32 | 3.36 | 3.26 | 3.36 | 3.36 | 14,325 |
| 07 Mar 2024 | 3.64 | 3.66 | 3.42 | 3.42 | 3.42 | 26,547 |
| 06 Mar 2024 | 3.82 | 3.82 | 3.68 | 3.68 | 3.68 | 9,960 |
| 05 Mar 2024 | 3.82 | 3.84 | 3.82 | 3.84 | 3.84 | 2,000 |
| 04 Mar 2024 | 3.82 | 3.84 | 3.82 | 3.84 | 3.84 | 10,906 |
| 01 Mar 2024 | 3.82 | 3.82 | 3.80 | 3.80 | 3.80 | 4,482 |
| 29 Feb 2024 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 68 |
| 28 Feb 2024 | 3.92 | 3.98 | 3.92 | 3.98 | 3.98 | 8,323 |
| 27 Feb 2024 | 3.90 | 3.94 | 3.90 | 3.94 | 3.94 | 10,420 |
| 26 Feb 2024 | 3.70 | 3.72 | 3.70 | 3.72 | 3.72 | 1,474 |
| 23 Feb 2024 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 2,942 |
| 22 Feb 2024 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - |
| 21 Feb 2024 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - |
| 20 Feb 2024 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 100 |
| 19 Feb 2024 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 1,272 |
| 16 Feb 2024 | 3.86 | 3.92 | 3.86 | 3.92 | 3.92 | 2,524 |
| 15 Feb 2024 | 4.06 | 4.06 | 3.90 | 3.90 | 3.90 | 275 |
| 14 Feb 2024 | 3.94 | 4.00 | 3.90 | 3.98 | 3.98 | 12,361 |
| 13 Feb 2024 | 3.98 | 3.98 | 3.76 | 3.84 | 3.84 | 12,385 |
| 12 Feb 2024 | 3.98 | 4.02 | 3.98 | 4.02 | 4.02 | 18,433 |
| 09 Feb 2024 | 3.60 | 4.06 | 3.60 | 3.92 | 3.92 | 44,232 |
| 08 Feb 2024 | 3.38 | 3.50 | 3.38 | 3.50 | 3.50 | 3,644 |
| 07 Feb 2024 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 204 |
| 06 Feb 2024 | 3.50 | 3.50 | 3.42 | 3.42 | 3.42 | 986 |
| 05 Feb 2024 | 3.64 | 3.64 | 3.62 | 3.62 | 3.62 | 4,641 |
| 02 Feb 2024 | 3.48 | 3.64 | 3.48 | 3.64 | 3.64 | 6,313 |
| 01 Feb 2024 | 3.26 | 3.38 | 3.20 | 3.38 | 3.38 | 8,055 |
| 31 Jan 2024 | 3.50 | 3.50 | 3.34 | 3.40 | 3.40 | 14,118 |
| 30 Jan 2024 | 3.52 | 3.58 | 3.50 | 3.50 | 3.50 | 6,343 |
| 29 Jan 2024 | 3.62 | 3.62 | 3.52 | 3.52 | 3.52 | 10,001 |
| 26 Jan 2024 | 3.70 | 3.70 | 3.66 | 3.66 | 3.66 | 4,606 |
| 25 Jan 2024 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - |
| 24 Jan 2024 | 3.82 | 3.82 | 3.78 | 3.78 | 3.78 | 664 |
| 23 Jan 2024 | 3.84 | 3.86 | 3.84 | 3.86 | 3.86 | 3,450 |
| 22 Jan 2024 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - |
| 19 Jan 2024 | 3.98 | 3.98 | 3.88 | 3.88 | 3.88 | 6,115 |
| 18 Jan 2024 | 3.80 | 3.98 | 3.80 | 3.98 | 3.98 | 22,874 |
| 17 Jan 2024 | 3.80 | 3.80 | 3.68 | 3.68 | 3.68 | 20,710 |
| 16 Jan 2024 | 3.88 | 3.88 | 3.86 | 3.86 | 3.86 | 4,029 |
| 15 Jan 2024 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 4,000 |
| 12 Jan 2024 | 4.02 | 4.06 | 4.00 | 4.00 | 4.00 | 10,314 |
| 11 Jan 2024 | 4.00 | 4.08 | 3.96 | 4.08 | 4.08 | 10,367 |
| 10 Jan 2024 | 4.20 | 4.20 | 4.14 | 4.14 | 4.14 | 7,600 |
| 09 Jan 2024 | 4.24 | 4.42 | 4.24 | 4.26 | 4.26 | 7,838 |
| 08 Jan 2024 | 4.12 | 4.42 | 4.12 | 4.24 | 4.24 | 61,918 |
| 05 Jan 2024 | 3.60 | 4.02 | 3.60 | 4.02 | 4.02 | 15,750 |
| 04 Jan 2024 | 3.78 | 3.80 | 3.64 | 3.64 | 3.64 | 13,671 |
| 03 Jan 2024 | 4.00 | 4.00 | 3.84 | 3.84 | 3.84 | 32,024 |
| 02 Jan 2024 | 4.04 | 4.04 | 4.00 | 4.00 | 4.00 | 17,944 |
| 29 Dec 2023 | 3.68 | 4.48 | 3.56 | 4.16 | 4.16 | 70,178 |
| 28 Dec 2023 | 3.76 | 3.86 | 3.70 | 3.72 | 3.72 | 18,543 |
| 27 Dec 2023 | 4.20 | 4.20 | 3.76 | 3.76 | 3.76 | 20,591 |
| 22 Dec 2023 | 4.02 | 4.12 | 3.98 | 4.12 | 4.12 | 29,158 |
| 21 Dec 2023 | 4.08 | 4.22 | 4.02 | 4.02 | 4.02 | 13,782 |
| 20 Dec 2023 | 3.80 | 4.06 | 3.80 | 4.06 | 4.06 | 36,453 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.