UK markets open in 53 minutes

Kreditbanken A/S (KRE.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
4,920.00-60.00 (-1.20%)
At close: 02:49PM CEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20245,000.005,000.004,920.004,920.004,920.008
29 Apr 20245,000.005,000.004,980.004,980.004,980.007
26 Apr 20245,000.005,000.004,900.004,900.004,900.0018
25 Apr 20245,000.005,000.005,000.005,000.005,000.0015
24 Apr 20244,980.005,000.004,980.005,000.005,000.0010
23 Apr 20245,000.005,000.004,900.004,900.004,900.0010
22 Apr 20245,000.005,000.004,980.004,980.004,980.0031
19 Apr 20245,000.005,000.004,920.005,000.005,000.0034
18 Apr 20244,980.005,000.004,980.005,000.005,000.0026
17 Apr 20244,980.004,980.004,980.004,980.004,980.001
16 Apr 20244,980.004,980.004,980.004,980.004,980.0010
15 Apr 20244,820.005,000.004,820.004,880.004,880.0025
12 Apr 20244,840.004,900.004,840.004,900.004,900.0036
11 Apr 20244,860.004,920.004,860.004,920.004,920.005
10 Apr 20244,760.004,880.004,740.004,840.004,840.0024
09 Apr 20244,840.004,840.004,740.004,740.004,740.0018
08 Apr 20244,900.004,900.004,740.004,740.004,740.0053
05 Apr 20244,880.004,880.004,780.004,880.004,880.0019
04 Apr 20244,880.004,880.004,840.004,860.004,860.0031
03 Apr 20244,980.005,000.004,880.004,880.004,880.0053
02 Apr 20244,920.005,200.004,920.004,940.004,940.0022
27 Mar 20244,880.004,980.004,880.004,980.004,980.008
26 Mar 20244,800.004,900.004,800.004,880.004,880.0052
25 Mar 20244,740.004,800.004,740.004,800.004,800.0040
22 Mar 20244,860.004,880.004,600.004,700.004,700.0068
21 Mar 20244,740.004,820.004,720.004,800.004,800.0027
21 Mar 2024100 Dividend
20 Mar 20244,880.004,900.004,880.004,900.004,800.005
19 Mar 20244,860.004,860.004,820.004,820.004,721.637
18 Mar 20244,980.004,980.004,840.004,860.004,760.8246
15 Mar 20245,000.005,000.004,860.004,980.004,878.3743
14 Mar 20244,980.005,000.004,900.005,000.004,897.967
13 Mar 20244,980.004,980.004,880.004,980.004,878.3722
12 Mar 20244,940.004,940.004,940.004,940.004,839.181
11 Mar 20245,050.005,050.004,860.004,940.004,839.1829
08 Mar 20244,940.004,940.004,940.004,940.004,839.1811
07 Mar 20245,050.005,050.004,840.004,840.004,741.2228
06 Mar 20245,000.005,050.005,000.005,050.004,946.949
05 Mar 20245,000.005,000.005,000.005,000.004,897.9610
04 Mar 20244,980.005,000.004,980.004,980.004,878.3725
01 Mar 20244,900.004,900.004,820.004,880.004,780.4142
29 Feb 20244,760.004,880.004,760.004,880.004,780.4127
28 Feb 20244,800.004,800.004,700.004,780.004,682.457
27 Feb 20244,700.004,700.004,700.004,700.004,604.0827
26 Feb 20244,700.004,700.004,500.004,700.004,604.0894
23 Feb 20244,660.004,700.004,660.004,700.004,604.089
22 Feb 20244,600.004,600.004,520.004,600.004,506.1293
21 Feb 20244,560.004,600.004,560.004,600.004,506.1229
20 Feb 20244,440.004,540.004,440.004,540.004,447.3523
19 Feb 20244,560.004,580.004,480.004,480.004,388.5716
16 Feb 20244,540.004,560.004,540.004,540.004,447.3552
15 Feb 20244,520.004,520.004,500.004,520.004,427.7640
14 Feb 20244,380.004,520.004,380.004,520.004,427.7637
13 Feb 20244,440.004,440.004,440.004,440.004,349.394
12 Feb 20244,400.004,440.004,400.004,440.004,349.3911
09 Feb 20244,460.004,460.004,420.004,420.004,329.806
08 Feb 20244,400.004,460.004,400.004,460.004,368.9826
07 Feb 20244,440.004,460.004,400.004,400.004,310.2052
06 Feb 20244,460.004,460.004,420.004,460.004,368.9830
05 Feb 20244,540.004,580.004,460.004,460.004,368.9866
02 Feb 20244,500.004,600.004,500.004,540.004,447.3554
01 Feb 20244,460.004,520.004,460.004,520.004,427.7633
31 Jan 20244,500.004,520.004,400.004,520.004,427.7628
30 Jan 20244,480.004,500.004,420.004,420.004,329.8024
29 Jan 20244,520.004,520.004,420.004,420.004,329.8028
26 Jan 20244,480.004,520.004,440.004,480.004,388.5720
25 Jan 20244,500.004,520.004,500.004,520.004,427.764
24 Jan 20244,520.004,520.004,460.004,500.004,408.1612
23 Jan 20244,440.004,520.004,420.004,520.004,427.7647
22 Jan 20244,460.004,500.004,460.004,500.004,408.1612
19 Jan 20244,440.004,440.004,440.004,440.004,349.393
18 Jan 20244,420.004,500.004,420.004,440.004,349.398
17 Jan 20244,420.004,480.004,420.004,480.004,388.5726
16 Jan 20244,420.004,480.004,420.004,480.004,388.5713
15 Jan 20244,480.004,480.004,460.004,460.004,368.9845
12 Jan 20244,480.004,480.004,420.004,420.004,329.8086
11 Jan 20244,480.004,480.004,440.004,480.004,388.5748
10 Jan 20244,480.004,480.004,480.004,480.004,388.5718
09 Jan 20244,480.004,480.004,440.004,440.004,349.3935
08 Jan 20244,440.004,480.004,440.004,480.004,388.5713
05 Jan 20244,500.004,500.004,440.004,480.004,388.5743
04 Jan 20244,400.004,600.004,400.004,420.004,329.8083
03 Jan 20244,420.004,520.004,420.004,440.004,349.3912
02 Jan 20244,500.004,500.004,440.004,460.004,368.9815
29 Dec 20234,440.004,480.004,440.004,480.004,388.5716
28 Dec 20234,440.004,480.004,440.004,480.004,388.5711
27 Dec 20234,520.004,520.004,400.004,460.004,368.9825
22 Dec 20234,440.004,520.004,400.004,440.004,349.3925
21 Dec 20234,460.004,460.004,260.004,440.004,349.3993
20 Dec 20234,520.004,520.004,380.004,380.004,290.6135
19 Dec 20234,500.004,500.004,440.004,440.004,349.3911
18 Dec 20234,540.004,560.004,480.004,500.004,408.1659
15 Dec 20234,460.004,540.004,460.004,540.004,447.3512
14 Dec 20234,500.004,520.004,420.004,520.004,427.7635
13 Dec 20234,500.004,500.004,500.004,500.004,408.1613
12 Dec 20234,420.004,480.004,380.004,480.004,388.5749
11 Dec 20234,480.004,480.004,480.004,480.004,388.576
08 Dec 20234,480.004,500.004,400.004,400.004,310.2073
07 Dec 20234,420.004,500.004,420.004,500.004,408.167
06 Dec 20234,500.004,500.004,400.004,500.004,408.1610
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...