SKAKO A/S (SKAKO.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
At close: 04:12PM CEST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 68.80 | 68.80 | 68.60 | 68.60 | 68.60 | 1,655 |
| 25 Jul 2024 | 68.60 | 68.60 | 68.00 | 68.40 | 68.40 | 394 |
| 24 Jul 2024 | 68.80 | 68.80 | 68.00 | 68.80 | 68.80 | 1,356 |
| 23 Jul 2024 | 68.60 | 68.60 | 67.40 | 68.00 | 68.00 | 104 |
| 22 Jul 2024 | 67.20 | 68.80 | 67.20 | 68.60 | 68.60 | 848 |
| 19 Jul 2024 | 68.40 | 68.40 | 67.20 | 68.40 | 68.40 | 433 |
| 18 Jul 2024 | 67.00 | 68.40 | 67.00 | 68.40 | 68.40 | 2,320 |
| 17 Jul 2024 | 67.20 | 67.40 | 67.00 | 67.40 | 67.40 | 1,233 |
| 16 Jul 2024 | 68.20 | 68.60 | 67.00 | 67.40 | 67.40 | 2,927 |
| 15 Jul 2024 | 69.00 | 69.00 | 67.60 | 68.60 | 68.60 | 999 |
| 12 Jul 2024 | 67.40 | 68.40 | 67.40 | 68.40 | 68.40 | 1,237 |
| 11 Jul 2024 | 68.00 | 68.40 | 67.20 | 68.00 | 68.00 | 1,480 |
| 10 Jul 2024 | 67.20 | 68.60 | 67.20 | 68.00 | 68.00 | 1,283 |
| 09 Jul 2024 | 68.80 | 68.80 | 67.00 | 68.00 | 68.00 | 802 |
| 08 Jul 2024 | 67.60 | 68.60 | 67.20 | 68.60 | 68.60 | 2,022 |
| 05 Jul 2024 | 67.00 | 68.00 | 67.00 | 67.80 | 67.80 | 783 |
| 04 Jul 2024 | 67.20 | 68.40 | 67.00 | 67.00 | 67.00 | 6,195 |
| 03 Jul 2024 | 66.00 | 68.60 | 66.00 | 68.60 | 68.60 | 11,523 |
| 02 Jul 2024 | 68.40 | 68.60 | 66.80 | 68.00 | 68.00 | 1,298 |
| 01 Jul 2024 | 69.00 | 69.00 | 67.00 | 67.00 | 67.00 | 3,227 |
| 28 Jun 2024 | 67.80 | 68.60 | 66.20 | 68.20 | 68.20 | 6,462 |
| 27 Jun 2024 | 68.80 | 68.80 | 67.40 | 68.80 | 68.80 | 1,406 |
| 26 Jun 2024 | 68.00 | 68.80 | 68.00 | 68.80 | 68.80 | 1,320 |
| 25 Jun 2024 | 68.00 | 68.40 | 66.60 | 68.00 | 68.00 | 4,575 |
| 24 Jun 2024 | 69.20 | 69.20 | 68.00 | 68.80 | 68.80 | 1,653 |
| 21 Jun 2024 | 69.00 | 69.60 | 68.00 | 69.60 | 69.60 | 2,198 |
| 20 Jun 2024 | 69.80 | 69.80 | 68.40 | 69.60 | 69.60 | 2,180 |
| 19 Jun 2024 | 69.00 | 69.60 | 68.00 | 69.60 | 69.60 | 3,372 |
| 18 Jun 2024 | 69.20 | 69.80 | 69.00 | 69.80 | 69.80 | 1,033 |
| 17 Jun 2024 | 69.00 | 70.20 | 68.80 | 70.20 | 70.20 | 3,408 |
| 14 Jun 2024 | 70.40 | 70.40 | 69.20 | 70.20 | 70.20 | 3,609 |
| 13 Jun 2024 | 69.80 | 70.60 | 69.40 | 70.60 | 70.60 | 4,404 |
| 12 Jun 2024 | 70.80 | 71.00 | 69.40 | 70.60 | 70.60 | 3,357 |
| 11 Jun 2024 | 71.60 | 71.80 | 69.60 | 70.80 | 70.80 | 11,285 |
| 10 Jun 2024 | 74.00 | 74.60 | 73.00 | 73.00 | 73.00 | 2,416 |
| 07 Jun 2024 | 75.60 | 76.00 | 73.00 | 74.60 | 74.60 | 10,237 |
| 06 Jun 2024 | 78.00 | 78.00 | 75.40 | 76.20 | 76.20 | 5,715 |
| 04 Jun 2024 | 78.20 | 78.20 | 76.40 | 77.20 | 77.20 | 2,742 |
| 03 Jun 2024 | 81.40 | 81.40 | 77.60 | 78.20 | 78.20 | 7,911 |
| 31 May 2024 | 80.20 | 81.60 | 78.80 | 79.20 | 79.20 | 4,957 |
| 30 May 2024 | 80.00 | 80.60 | 79.00 | 80.20 | 80.20 | 1,350 |
| 29 May 2024 | 80.80 | 81.60 | 80.20 | 80.20 | 80.20 | 1,090 |
| 28 May 2024 | 80.60 | 81.60 | 80.00 | 81.60 | 81.60 | 1,273 |
| 27 May 2024 | 83.00 | 83.00 | 81.60 | 81.60 | 81.60 | 1,646 |
| 24 May 2024 | 79.60 | 81.60 | 79.00 | 81.60 | 81.60 | 3,443 |
| 23 May 2024 | 80.60 | 80.80 | 79.20 | 80.20 | 80.20 | 12,229 |
| 22 May 2024 | 84.40 | 84.60 | 80.60 | 82.00 | 82.00 | 6,149 |
| 21 May 2024 | 82.00 | 84.40 | 82.00 | 83.60 | 83.60 | 644 |
| 17 May 2024 | 82.80 | 83.60 | 80.40 | 82.80 | 82.80 | 1,465 |
| 16 May 2024 | 79.00 | 83.60 | 78.20 | 83.00 | 83.00 | 9,666 |
| 15 May 2024 | 78.80 | 79.20 | 78.00 | 79.20 | 79.20 | 1,130 |
| 14 May 2024 | 78.20 | 79.00 | 78.00 | 79.00 | 79.00 | 1,576 |
| 13 May 2024 | 79.20 | 79.80 | 78.60 | 79.00 | 79.00 | 2,677 |
| 08 May 2024 | 79.80 | 80.00 | 78.40 | 79.60 | 79.60 | 2,439 |
| 07 May 2024 | 79.80 | 79.80 | 79.00 | 79.00 | 79.00 | 1,185 |
| 06 May 2024 | 79.40 | 79.80 | 78.20 | 79.40 | 79.40 | 2,495 |
| 03 May 2024 | 79.80 | 79.80 | 77.80 | 79.40 | 79.40 | 1,140 |
| 02 May 2024 | 79.00 | 80.00 | 78.00 | 79.00 | 79.00 | 610 |
| 01 May 2024 | 79.00 | 79.80 | 77.60 | 78.80 | 78.80 | 1,511 |
| 30 Apr 2024 | 80.00 | 80.00 | 78.60 | 79.80 | 79.80 | 1,169 |
| 29 Apr 2024 | 78.40 | 80.80 | 78.20 | 79.00 | 79.00 | 4,131 |
| 26 Apr 2024 | 78.40 | 79.60 | 77.60 | 78.00 | 78.00 | 2,697 |
| 25 Apr 2024 | 79.60 | 79.80 | 78.60 | 79.80 | 79.80 | 4,434 |
| 24 Apr 2024 | 82.00 | 82.00 | 79.20 | 79.60 | 79.60 | 4,174 |
| 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 |
| *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.