UK markets closed

SKAKO A/S (SKAKO.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
82.80-0.20 (-0.24%)
At close: 04:20PM CEST
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202482.8083.6080.4082.8082.801,465
16 May 202479.0083.6078.2083.0083.009,666
15 May 202478.8079.2078.0079.2079.201,130
14 May 202478.2079.0078.0079.0079.001,576
13 May 202479.2079.8078.6079.0079.002,677
08 May 202479.8080.0078.4079.6079.602,439
07 May 202479.8079.8079.0079.0079.001,185
06 May 202479.4079.8078.2079.4079.402,495
03 May 202479.8079.8077.8079.4079.401,140
02 May 202479.0080.0078.0079.0079.00610
01 May 202479.0079.8077.6078.8078.801,511
30 Apr 202480.0080.0078.6079.8079.801,169
29 Apr 202478.4080.8078.2079.0079.004,131
26 Apr 202478.4079.6077.6078.0078.002,697
25 Apr 202479.6079.8078.6079.8079.804,434
24 Apr 202482.0082.0079.2079.6079.604,174
23 Apr 202482.2083.0082.0082.0082.003,392
22 Apr 202483.4083.4081.8082.0082.001,337
19 Apr 202484.8084.8080.2083.2083.204,858
18 Apr 202482.4083.6080.0082.0082.003,657
17 Apr 202481.0084.6081.0083.0083.005,462
17 Apr 20245 Dividend
16 Apr 202484.4084.8083.0084.8079.803,764
15 Apr 202482.0085.4082.0084.0079.052,331
12 Apr 202487.6087.6083.4084.8079.807,001
11 Apr 202482.8084.8082.4084.0079.051,116
10 Apr 202482.0084.0082.0083.4078.482,618
09 Apr 202484.0084.8080.6082.0077.176,542
08 Apr 202484.0084.0082.0083.4078.482,362
05 Apr 202484.6084.6079.2084.0079.055,149
04 Apr 202484.6085.0084.0084.6079.611,473
03 Apr 202485.0085.0084.0084.8079.802,277
02 Apr 202481.8084.2081.8084.0079.054,424
27 Mar 202482.5082.5081.5081.5076.693,556
26 Mar 202481.5084.5079.0081.5076.698,787
25 Mar 202481.0082.0079.5079.5074.813,441
22 Mar 202482.0082.0080.5081.0076.221,765
21 Mar 202482.0082.0079.5080.0075.285,517
20 Mar 202481.0081.5080.5081.0076.221,915
19 Mar 202480.0081.5079.0081.0076.224,116
18 Mar 202481.0082.0080.0080.0075.284,843
15 Mar 202482.0082.0074.5078.0073.4019,457
14 Mar 202477.0082.0077.0080.0075.286,093
13 Mar 202474.0080.0073.0080.0075.286,135
12 Mar 202473.0074.0071.5073.5069.176,716
11 Mar 202474.0074.0071.5073.0068.7011,413
08 Mar 202474.0074.5073.0074.0069.642,656
07 Mar 202473.5074.5073.5074.5070.113,992
06 Mar 202474.0075.5072.5073.5069.1712,664
05 Mar 202477.5077.5074.5076.0071.5213,578
04 Mar 202479.5079.5076.5077.5072.936,704
01 Mar 202477.0079.5077.0078.5073.876,310
29 Feb 202482.0082.0077.0077.5072.9320,770
28 Feb 202479.0083.0079.0082.0077.179,391
27 Feb 202474.0080.0071.0079.0074.3437,665
27 Feb 202439.27 Dividend
26 Feb 2024110.00110.00106.00107.0063.742,798
23 Feb 2024110.00111.00108.00109.0064.931,287
22 Feb 2024111.00112.00108.00111.0066.124,993
21 Feb 2024112.00113.00110.00111.0066.122,527
20 Feb 2024113.00114.00112.00113.0067.311,490
19 Feb 2024112.00115.00112.00113.0067.316,434
16 Feb 2024110.00113.00110.00113.0067.313,270
15 Feb 2024113.00113.00111.00112.0066.713,057
14 Feb 2024110.00114.00109.00113.0067.312,293
13 Feb 2024110.00110.00108.00110.0065.52921
12 Feb 2024111.00112.00109.00110.0065.523,570
09 Feb 2024113.00113.00112.00113.0067.311,640
08 Feb 2024114.00114.00112.00113.0067.311,637
07 Feb 2024110.00115.00110.00115.0068.502,950
06 Feb 2024111.00113.00110.00112.0066.714,111
05 Feb 2024111.00111.00109.00111.0066.125,370
02 Feb 2024106.00115.00106.00111.0066.1217,435
01 Feb 2024105.00106.00103.00106.0063.1410,250
31 Jan 2024105.00106.00104.00106.0063.142,821
30 Jan 2024106.00107.00105.00105.0062.553,544
29 Jan 2024107.00107.00106.00106.0063.141,195
26 Jan 2024105.00107.00105.00106.0063.144,690
25 Jan 2024107.00107.00104.00105.0062.552,617
24 Jan 2024107.00107.00105.00107.0063.7411,229
23 Jan 2024106.00107.00104.00107.0063.743,447
22 Jan 2024106.00107.00105.00106.0063.142,586
19 Jan 2024109.00109.00107.00107.0063.741,303
18 Jan 2024108.00110.00107.00109.0064.932,162
17 Jan 2024109.00109.00107.00108.0064.331,497
16 Jan 2024107.00110.00107.00108.0064.332,704
15 Jan 2024106.00107.00106.00106.0063.141,770
12 Jan 2024108.00108.00106.00108.0064.331,240
11 Jan 2024106.00108.00106.00107.0063.744,214
10 Jan 2024106.00109.00106.00107.0063.743,622
09 Jan 2024109.00111.00105.00108.0064.3315,937
08 Jan 2024109.00109.00105.00108.0064.334,117
05 Jan 2024108.00109.00105.00108.0064.336,948
04 Jan 2024109.00112.00107.00108.0064.336,573
03 Jan 2024109.00112.00107.00108.0064.336,792
02 Jan 2024103.00115.00103.00110.0065.5215,172
29 Dec 202397.50104.0096.00103.0061.3529,595
28 Dec 202398.5098.5097.0098.0058.382,926
27 Dec 202398.0098.5097.5098.0058.386,766
22 Dec 202397.0098.0096.5097.5058.089,251
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...