UK markets open in 3 hours 47 minutes
NIKKEI 225
38,329.39 +777.23 (+2.07%) HANG SENG
17,127.31 +298.38 (+1.77%) CRUDE OIL
83.31 -0.05 (-0.06%) GOLD FUTURES
2,334.90 -7.20 (-0.31%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,523.42 -95.99 (-0.18%)
SKAKO A/S (SKAKO.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
At close: 04:53PM CEST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 82.20 | 83.00 | 82.00 | 82.00 | 82.00 | 3,392 |
| 22 Apr 2024 | 83.40 | 83.40 | 81.80 | 82.00 | 82.00 | 1,337 |
| 19 Apr 2024 | 84.80 | 84.80 | 80.20 | 83.20 | 83.20 | 4,858 |
| 18 Apr 2024 | 82.40 | 83.60 | 80.00 | 82.00 | 82.00 | 3,657 |
| 17 Apr 2024 | 81.00 | 84.60 | 81.00 | 83.00 | 83.00 | 5,462 |
| 17 Apr 2024 | 5 Dividend | |||||
| 16 Apr 2024 | 84.40 | 84.80 | 83.00 | 84.80 | 79.80 | 3,764 |
| 15 Apr 2024 | 82.00 | 85.40 | 82.00 | 84.00 | 79.05 | 2,331 |
| 12 Apr 2024 | 87.60 | 87.60 | 83.40 | 84.80 | 79.80 | 7,001 |
| 11 Apr 2024 | 82.80 | 84.80 | 82.40 | 84.00 | 79.05 | 1,116 |
| 10 Apr 2024 | 82.00 | 84.00 | 82.00 | 83.40 | 78.48 | 2,618 |
| 09 Apr 2024 | 84.00 | 84.80 | 80.60 | 82.00 | 77.17 | 6,542 |
| 08 Apr 2024 | 84.00 | 84.00 | 82.00 | 83.40 | 78.48 | 2,362 |
| 05 Apr 2024 | 84.60 | 84.60 | 79.20 | 84.00 | 79.05 | 5,149 |
| 04 Apr 2024 | 84.60 | 85.00 | 84.00 | 84.60 | 79.61 | 1,473 |
| 03 Apr 2024 | 85.00 | 85.00 | 84.00 | 84.80 | 79.80 | 2,277 |
| 02 Apr 2024 | 81.80 | 84.20 | 81.80 | 84.00 | 79.05 | 4,424 |
| 27 Mar 2024 | 82.50 | 82.50 | 81.50 | 81.50 | 76.69 | 3,556 |
| 26 Mar 2024 | 81.50 | 84.50 | 79.00 | 81.50 | 76.69 | 8,787 |
| 25 Mar 2024 | 81.00 | 82.00 | 79.50 | 79.50 | 74.81 | 3,441 |
| 22 Mar 2024 | 82.00 | 82.00 | 80.50 | 81.00 | 76.22 | 1,765 |
| 21 Mar 2024 | 82.00 | 82.00 | 79.50 | 80.00 | 75.28 | 5,517 |
| 20 Mar 2024 | 81.00 | 81.50 | 80.50 | 81.00 | 76.22 | 1,915 |
| 19 Mar 2024 | 80.00 | 81.50 | 79.00 | 81.00 | 76.22 | 4,116 |
| 18 Mar 2024 | 81.00 | 82.00 | 80.00 | 80.00 | 75.28 | 4,843 |
| 15 Mar 2024 | 82.00 | 82.00 | 74.50 | 78.00 | 73.40 | 19,457 |
| 14 Mar 2024 | 77.00 | 82.00 | 77.00 | 80.00 | 75.28 | 6,093 |
| 13 Mar 2024 | 74.00 | 80.00 | 73.00 | 80.00 | 75.28 | 6,135 |
| 12 Mar 2024 | 73.00 | 74.00 | 71.50 | 73.50 | 69.17 | 6,716 |
| 11 Mar 2024 | 74.00 | 74.00 | 71.50 | 73.00 | 68.70 | 11,413 |
| 08 Mar 2024 | 74.00 | 74.50 | 73.00 | 74.00 | 69.64 | 2,656 |
| 07 Mar 2024 | 73.50 | 74.50 | 73.50 | 74.50 | 70.11 | 3,992 |
| 06 Mar 2024 | 74.00 | 75.50 | 72.50 | 73.50 | 69.17 | 12,664 |
| 05 Mar 2024 | 77.50 | 77.50 | 74.50 | 76.00 | 71.52 | 13,578 |
| 04 Mar 2024 | 79.50 | 79.50 | 76.50 | 77.50 | 72.93 | 6,704 |
| 01 Mar 2024 | 77.00 | 79.50 | 77.00 | 78.50 | 73.87 | 6,310 |
| 29 Feb 2024 | 82.00 | 82.00 | 77.00 | 77.50 | 72.93 | 20,770 |
| 28 Feb 2024 | 79.00 | 83.00 | 79.00 | 82.00 | 77.17 | 9,391 |
| 27 Feb 2024 | 74.00 | 80.00 | 71.00 | 79.00 | 74.34 | 37,665 |
| 27 Feb 2024 | 39.27 Dividend | |||||
| 26 Feb 2024 | 110.00 | 110.00 | 106.00 | 107.00 | 63.74 | 2,798 |
| 23 Feb 2024 | 110.00 | 111.00 | 108.00 | 109.00 | 64.93 | 1,287 |
| 22 Feb 2024 | 111.00 | 112.00 | 108.00 | 111.00 | 66.12 | 4,993 |
| 21 Feb 2024 | 112.00 | 113.00 | 110.00 | 111.00 | 66.12 | 2,527 |
| 20 Feb 2024 | 113.00 | 114.00 | 112.00 | 113.00 | 67.31 | 1,490 |
| 19 Feb 2024 | 112.00 | 115.00 | 112.00 | 113.00 | 67.31 | 6,434 |
| 16 Feb 2024 | 110.00 | 113.00 | 110.00 | 113.00 | 67.31 | 3,270 |
| 15 Feb 2024 | 113.00 | 113.00 | 111.00 | 112.00 | 66.71 | 3,057 |
| 14 Feb 2024 | 110.00 | 114.00 | 109.00 | 113.00 | 67.31 | 2,293 |
| 13 Feb 2024 | 110.00 | 110.00 | 108.00 | 110.00 | 65.52 | 921 |
| 12 Feb 2024 | 111.00 | 112.00 | 109.00 | 110.00 | 65.52 | 3,570 |
| 09 Feb 2024 | 113.00 | 113.00 | 112.00 | 113.00 | 67.31 | 1,640 |
| 08 Feb 2024 | 114.00 | 114.00 | 112.00 | 113.00 | 67.31 | 1,637 |
| 07 Feb 2024 | 110.00 | 115.00 | 110.00 | 115.00 | 68.50 | 2,950 |
| 06 Feb 2024 | 111.00 | 113.00 | 110.00 | 112.00 | 66.71 | 4,111 |
| 05 Feb 2024 | 111.00 | 111.00 | 109.00 | 111.00 | 66.12 | 5,370 |
| 02 Feb 2024 | 106.00 | 115.00 | 106.00 | 111.00 | 66.12 | 17,435 |
| 01 Feb 2024 | 105.00 | 106.00 | 103.00 | 106.00 | 63.14 | 10,250 |
| 31 Jan 2024 | 105.00 | 106.00 | 104.00 | 106.00 | 63.14 | 2,821 |
| 30 Jan 2024 | 106.00 | 107.00 | 105.00 | 105.00 | 62.55 | 3,544 |
| 29 Jan 2024 | 107.00 | 107.00 | 106.00 | 106.00 | 63.14 | 1,195 |
| 26 Jan 2024 | 105.00 | 107.00 | 105.00 | 106.00 | 63.14 | 4,690 |
| 25 Jan 2024 | 107.00 | 107.00 | 104.00 | 105.00 | 62.55 | 2,617 |
| 24 Jan 2024 | 107.00 | 107.00 | 105.00 | 107.00 | 63.74 | 11,229 |
| 23 Jan 2024 | 106.00 | 107.00 | 104.00 | 107.00 | 63.74 | 3,447 |
| 22 Jan 2024 | 106.00 | 107.00 | 105.00 | 106.00 | 63.14 | 2,586 |
| 19 Jan 2024 | 109.00 | 109.00 | 107.00 | 107.00 | 63.74 | 1,303 |
| 18 Jan 2024 | 108.00 | 110.00 | 107.00 | 109.00 | 64.93 | 2,162 |
| 17 Jan 2024 | 109.00 | 109.00 | 107.00 | 108.00 | 64.33 | 1,497 |
| 16 Jan 2024 | 107.00 | 110.00 | 107.00 | 108.00 | 64.33 | 2,704 |
| 15 Jan 2024 | 106.00 | 107.00 | 106.00 | 106.00 | 63.14 | 1,770 |
| 12 Jan 2024 | 108.00 | 108.00 | 106.00 | 108.00 | 64.33 | 1,240 |
| 11 Jan 2024 | 106.00 | 108.00 | 106.00 | 107.00 | 63.74 | 4,214 |
| 10 Jan 2024 | 106.00 | 109.00 | 106.00 | 107.00 | 63.74 | 3,622 |
| 09 Jan 2024 | 109.00 | 111.00 | 105.00 | 108.00 | 64.33 | 15,937 |
| 08 Jan 2024 | 109.00 | 109.00 | 105.00 | 108.00 | 64.33 | 4,117 |
| 05 Jan 2024 | 108.00 | 109.00 | 105.00 | 108.00 | 64.33 | 6,948 |
| 04 Jan 2024 | 109.00 | 112.00 | 107.00 | 108.00 | 64.33 | 6,573 |
| 03 Jan 2024 | 109.00 | 112.00 | 107.00 | 108.00 | 64.33 | 6,792 |
| 02 Jan 2024 | 103.00 | 115.00 | 103.00 | 110.00 | 65.52 | 15,172 |
| 29 Dec 2023 | 97.50 | 104.00 | 96.00 | 103.00 | 61.35 | 29,595 |
| 28 Dec 2023 | 98.50 | 98.50 | 97.00 | 98.00 | 58.38 | 2,926 |
| 27 Dec 2023 | 98.00 | 98.50 | 97.50 | 98.00 | 58.38 | 6,766 |
| 22 Dec 2023 | 97.00 | 98.00 | 96.50 | 97.50 | 58.08 | 9,251 |
| 21 Dec 2023 | 97.00 | 97.50 | 94.00 | 96.00 | 57.18 | 8,624 |
| 20 Dec 2023 | 93.50 | 98.00 | 93.50 | 95.00 | 56.59 | 8,420 |
| 19 Dec 2023 | 90.00 | 92.00 | 89.00 | 92.00 | 54.80 | 13,942 |
| 18 Dec 2023 | 89.00 | 90.00 | 89.00 | 90.00 | 53.61 | 11,659 |
| 15 Dec 2023 | 89.00 | 89.00 | 88.00 | 89.00 | 53.01 | 2,685 |
| 14 Dec 2023 | 88.50 | 89.00 | 88.00 | 88.00 | 52.42 | 1,874 |
| 13 Dec 2023 | 87.50 | 89.50 | 87.50 | 89.00 | 53.01 | 3,328 |
| 12 Dec 2023 | 89.50 | 89.50 | 88.50 | 89.00 | 53.01 | 2,247 |
| 11 Dec 2023 | 90.00 | 90.00 | 88.50 | 88.50 | 52.72 | 4,237 |
| 08 Dec 2023 | 88.00 | 90.00 | 88.00 | 90.00 | 53.61 | 3,416 |
| 07 Dec 2023 | 89.00 | 89.50 | 88.00 | 89.00 | 53.01 | 2,253 |
| 06 Dec 2023 | 89.00 | 89.50 | 88.50 | 89.50 | 53.31 | 6,672 |
| 05 Dec 2023 | 90.00 | 90.00 | 87.00 | 88.50 | 52.72 | 13,958 |
| 04 Dec 2023 | 87.00 | 90.00 | 85.50 | 89.00 | 53.01 | 28,142 |
| 01 Dec 2023 | 88.00 | 88.00 | 86.50 | 86.50 | 51.53 | 13,950 |
| 30 Nov 2023 | 70.00 | 91.00 | 70.00 | 90.00 | 53.61 | 84,918 |
| *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.