SKAKO.CO - SKAKO A/S
Copenhagen - Copenhagen Real-time price. Currency in DKK
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Jun 2023 | 76.00 | 76.00 | 74.00 | 75.50 | 75.50 | 4,789 |
| 06 Jun 2023 | 76.50 | 76.50 | 75.00 | 76.50 | 76.50 | 3,486 |
| 02 Jun 2023 | 75.50 | 76.50 | 75.00 | 76.50 | 76.50 | 1,627 |
| 01 Jun 2023 | 76.00 | 76.50 | 75.00 | 76.00 | 76.00 | 2,675 |
| 31 May 2023 | 75.50 | 76.50 | 75.00 | 76.00 | 76.00 | 1,537 |
| 30 May 2023 | 78.50 | 78.50 | 75.00 | 75.50 | 75.50 | 4,690 |
| 26 May 2023 | 78.00 | 78.00 | 76.50 | 78.00 | 78.00 | 1,732 |
| 25 May 2023 | 78.00 | 78.00 | 76.00 | 78.00 | 78.00 | 706 |
| 24 May 2023 | 76.00 | 78.50 | 76.00 | 77.00 | 77.00 | 4,023 |
| 23 May 2023 | 78.00 | 79.00 | 77.00 | 78.00 | 78.00 | 2,179 |
| 22 May 2023 | 80.00 | 80.00 | 77.00 | 77.00 | 77.00 | 2,052 |
| 17 May 2023 | 83.00 | 83.00 | 79.00 | 80.50 | 80.50 | 5,433 |
| 16 May 2023 | 76.00 | 83.50 | 76.00 | 83.50 | 83.50 | 6,577 |
| 15 May 2023 | 76.00 | 76.00 | 74.00 | 76.00 | 76.00 | 4,070 |
| 12 May 2023 | 76.50 | 78.50 | 74.50 | 76.00 | 76.00 | 4,498 |
| 11 May 2023 | 78.50 | 79.00 | 77.00 | 78.50 | 78.50 | 763 |
| 10 May 2023 | 78.50 | 78.50 | 75.00 | 78.50 | 78.50 | 8,990 |
| 09 May 2023 | 78.00 | 78.50 | 77.00 | 77.00 | 77.00 | 700 |
| 08 May 2023 | 77.50 | 79.00 | 76.50 | 78.00 | 78.00 | 1,481 |
| 04 May 2023 | 78.00 | 79.00 | 77.50 | 79.00 | 79.00 | 526 |
| 03 May 2023 | 78.00 | 79.50 | 77.50 | 78.00 | 78.00 | 2,628 |
| 02 May 2023 | 78.00 | 79.50 | 77.50 | 79.50 | 79.50 | 1,323 |
| 01 May 2023 | 81.50 | 81.50 | 78.00 | 79.00 | 79.00 | 7,903 |
| 28 Apr 2023 | 80.00 | 81.00 | 78.00 | 80.00 | 80.00 | 1,569 |
| 27 Apr 2023 | 82.00 | 82.00 | 78.00 | 81.00 | 81.00 | 9,116 |
| 26 Apr 2023 | 83.50 | 83.50 | 82.00 | 82.00 | 82.00 | 1,679 |
| 25 Apr 2023 | 84.50 | 84.50 | 82.00 | 82.50 | 82.50 | 2,144 |
| 24 Apr 2023 | 84.00 | 85.00 | 83.00 | 83.50 | 83.50 | 3,245 |
| 21 Apr 2023 | 85.50 | 85.50 | 83.50 | 85.00 | 85.00 | 4,880 |
| 20 Apr 2023 | 84.50 | 86.50 | 84.50 | 85.50 | 85.50 | 4,694 |
| 19 Apr 2023 | 90.00 | 90.00 | 88.50 | 88.50 | 88.50 | 5,339 |
| 18 Apr 2023 | 87.50 | 89.50 | 86.50 | 89.00 | 89.00 | 5,227 |
| 17 Apr 2023 | 87.00 | 88.00 | 86.00 | 86.00 | 86.00 | 3,525 |
| 14 Apr 2023 | 87.00 | 87.00 | 86.00 | 86.00 | 86.00 | 6,761 |
| 13 Apr 2023 | 85.50 | 88.00 | 85.00 | 86.00 | 86.00 | 9,951 |
| 12 Apr 2023 | 85.00 | 85.00 | 82.50 | 85.00 | 85.00 | 8,028 |
| 11 Apr 2023 | 82.00 | 83.50 | 81.00 | 83.50 | 83.50 | 1,569 |
| 05 Apr 2023 | 81.50 | 83.50 | 81.50 | 83.50 | 83.50 | 2,538 |
| 04 Apr 2023 | 82.00 | 82.00 | 81.00 | 81.00 | 81.00 | 5,997 |
| 03 Apr 2023 | 81.00 | 81.00 | 80.00 | 80.00 | 80.00 | 2,678 |
| 31 Mar 2023 | 80.40 | 81.60 | 78.80 | 81.00 | 81.00 | 5,684 |
| 30 Mar 2023 | 79.80 | 81.60 | 79.80 | 80.00 | 80.00 | 9,402 |
| 29 Mar 2023 | 78.00 | 79.80 | 77.00 | 79.80 | 79.80 | 2,591 |
| 28 Mar 2023 | 78.00 | 78.40 | 77.60 | 77.80 | 77.80 | 2,267 |
| 27 Mar 2023 | 79.60 | 79.60 | 77.40 | 77.60 | 77.60 | 1,787 |
| 24 Mar 2023 | 79.00 | 79.40 | 77.00 | 79.00 | 79.00 | 1,582 |
| 23 Mar 2023 | 77.20 | 79.20 | 77.20 | 79.20 | 79.20 | 1,501 |
| 22 Mar 2023 | 75.80 | 77.20 | 75.60 | 77.20 | 77.20 | 819 |
| 21 Mar 2023 | 76.60 | 77.00 | 75.60 | 77.00 | 77.00 | 795 |
| 20 Mar 2023 | 76.80 | 76.80 | 74.80 | 76.80 | 76.80 | 1,790 |
| 17 Mar 2023 | 77.80 | 77.80 | 76.40 | 76.40 | 76.40 | 5,229 |
| 16 Mar 2023 | 76.20 | 77.00 | 76.20 | 77.00 | 77.00 | 530 |
| 15 Mar 2023 | 77.60 | 78.80 | 75.60 | 76.60 | 76.60 | 14,747 |
| 14 Mar 2023 | 77.40 | 77.40 | 75.40 | 75.40 | 75.40 | 2,222 |
| 13 Mar 2023 | 76.20 | 77.40 | 75.00 | 75.00 | 75.00 | 866 |
| 10 Mar 2023 | 75.00 | 78.60 | 75.00 | 77.00 | 77.00 | 12,250 |
| 09 Mar 2023 | 74.40 | 74.40 | 74.20 | 74.20 | 74.20 | 210 |
| 08 Mar 2023 | 74.60 | 74.60 | 74.20 | 74.20 | 74.20 | 132 |
| 07 Mar 2023 | 74.80 | 74.80 | 73.20 | 74.60 | 74.60 | 3,520 |
| 06 Mar 2023 | 73.40 | 74.80 | 72.80 | 72.80 | 72.80 | 1,527 |
| 03 Mar 2023 | 73.00 | 73.00 | 72.00 | 73.00 | 73.00 | 1,075 |
| 02 Mar 2023 | 71.40 | 73.40 | 71.40 | 73.00 | 73.00 | 1,113 |
| 01 Mar 2023 | 70.00 | 72.00 | 69.40 | 72.00 | 72.00 | 8,239 |
| 28 Feb 2023 | 70.00 | 70.20 | 69.80 | 70.00 | 70.00 | 1,953 |
| 27 Feb 2023 | 70.60 | 71.80 | 69.40 | 70.20 | 70.20 | 4,926 |
| 24 Feb 2023 | 71.80 | 72.80 | 70.40 | 70.40 | 70.40 | 2,399 |
| 23 Feb 2023 | 76.40 | 76.40 | 71.20 | 71.20 | 71.20 | 14,923 |
| 22 Feb 2023 | 77.00 | 77.00 | 76.00 | 77.00 | 77.00 | 2,986 |
| 21 Feb 2023 | 77.00 | 77.40 | 76.80 | 76.80 | 76.80 | 2,089 |
| 20 Feb 2023 | 77.60 | 77.80 | 77.00 | 77.00 | 77.00 | 4,382 |
| 17 Feb 2023 | 79.00 | 79.00 | 77.80 | 77.80 | 77.80 | 1,857 |
| 16 Feb 2023 | 78.80 | 79.00 | 77.20 | 79.00 | 79.00 | 6,458 |
| 15 Feb 2023 | 78.20 | 78.40 | 77.20 | 78.40 | 78.40 | 1,884 |
| 14 Feb 2023 | 77.00 | 78.00 | 76.20 | 77.20 | 77.20 | 2,079 |
| 13 Feb 2023 | 77.00 | 78.00 | 76.60 | 77.00 | 77.00 | 7,612 |
| 10 Feb 2023 | 77.60 | 77.60 | 77.00 | 77.00 | 77.00 | 1,173 |
| 09 Feb 2023 | 77.00 | 77.60 | 77.00 | 77.60 | 77.60 | 2,722 |
| 08 Feb 2023 | 77.20 | 77.40 | 77.00 | 77.00 | 77.00 | 7,226 |
| 07 Feb 2023 | 76.20 | 77.20 | 76.20 | 77.20 | 77.20 | 5,231 |
| 06 Feb 2023 | 76.20 | 77.00 | 74.20 | 76.00 | 76.00 | 7,049 |
| 03 Feb 2023 | 77.80 | 77.80 | 76.40 | 76.40 | 76.40 | 7,065 |
| 02 Feb 2023 | 78.00 | 78.00 | 76.80 | 77.80 | 77.80 | 11,619 |
| 01 Feb 2023 | 78.00 | 79.00 | 76.40 | 77.00 | 77.00 | 15,990 |
| 31 Jan 2023 | 79.00 | 80.80 | 77.80 | 78.00 | 78.00 | 10,704 |
| 30 Jan 2023 | 84.00 | 84.60 | 78.40 | 79.00 | 79.00 | 20,814 |
| 27 Jan 2023 | 81.00 | 84.40 | 81.00 | 83.00 | 83.00 | 7,461 |
| 26 Jan 2023 | 78.80 | 81.00 | 78.00 | 81.00 | 81.00 | 6,436 |
| 25 Jan 2023 | 80.00 | 81.00 | 76.00 | 78.00 | 78.00 | 10,757 |
| 24 Jan 2023 | 75.40 | 82.80 | 75.40 | 79.20 | 79.20 | 21,023 |
| 23 Jan 2023 | 72.80 | 75.00 | 72.00 | 75.00 | 75.00 | 11,353 |
| 20 Jan 2023 | 71.00 | 73.60 | 70.80 | 71.60 | 71.60 | 7,983 |
| 19 Jan 2023 | 72.00 | 73.00 | 71.60 | 72.00 | 72.00 | 2,806 |
| 18 Jan 2023 | 70.60 | 72.60 | 70.40 | 72.00 | 72.00 | 5,042 |
| 17 Jan 2023 | 71.20 | 71.20 | 70.00 | 70.00 | 70.00 | 3,247 |
| 16 Jan 2023 | 71.00 | 71.80 | 70.00 | 70.60 | 70.60 | 7,105 |
| 13 Jan 2023 | 70.20 | 71.40 | 69.00 | 71.40 | 71.40 | 6,138 |
| 12 Jan 2023 | 69.80 | 69.80 | 68.40 | 69.20 | 69.20 | 4,730 |
| 11 Jan 2023 | 68.80 | 70.00 | 68.00 | 70.00 | 70.00 | 13,295 |
| 10 Jan 2023 | 68.20 | 69.20 | 67.20 | 68.00 | 68.00 | 1,175 |
| 09 Jan 2023 | 67.80 | 70.60 | 67.80 | 68.00 | 68.00 | 14,430 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.