SKAKO A/S (SKAKO.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
At close: 04:59PM CEST
Time period:
23 Sept 2022 - 23 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Sept 2023 | 73.50 | 76.50 | 73.50 | 75.00 | 75.00 | 5,397 |
| 21 Sept 2023 | 73.00 | 74.00 | 71.50 | 74.00 | 74.00 | 870 |
| 20 Sept 2023 | 72.00 | 73.00 | 71.00 | 73.00 | 73.00 | 7,708 |
| 19 Sept 2023 | 70.50 | 72.00 | 70.00 | 72.00 | 72.00 | 945 |
| 18 Sept 2023 | 72.00 | 73.00 | 70.50 | 71.50 | 71.50 | 3,610 |
| 15 Sept 2023 | 70.50 | 72.50 | 70.00 | 72.50 | 72.50 | 2,666 |
| 14 Sept 2023 | 71.50 | 72.00 | 70.50 | 70.50 | 70.50 | 899 |
| 13 Sept 2023 | 71.00 | 72.00 | 70.50 | 71.00 | 71.00 | 2,156 |
| 12 Sept 2023 | 73.00 | 73.00 | 71.00 | 73.00 | 73.00 | 3,524 |
| 11 Sept 2023 | 74.00 | 74.00 | 71.50 | 73.50 | 73.50 | 2,061 |
| 08 Sept 2023 | 74.50 | 74.50 | 73.00 | 74.00 | 74.00 | 1,008 |
| 07 Sept 2023 | 74.00 | 74.50 | 72.50 | 74.50 | 74.50 | 858 |
| 06 Sept 2023 | 76.50 | 76.50 | 74.50 | 75.00 | 75.00 | 1,077 |
| 05 Sept 2023 | 73.50 | 76.00 | 73.50 | 73.50 | 73.50 | 4,318 |
| 04 Sept 2023 | 73.00 | 75.00 | 73.00 | 75.00 | 75.00 | 1,435 |
| 01 Sept 2023 | 74.50 | 74.50 | 73.50 | 74.00 | 74.00 | 599 |
| 31 Aug 2023 | 75.00 | 75.00 | 73.50 | 75.00 | 75.00 | 571 |
| 30 Aug 2023 | 75.50 | 75.50 | 73.00 | 75.50 | 75.50 | 7,397 |
| 29 Aug 2023 | 74.00 | 75.50 | 74.00 | 75.50 | 75.50 | 622 |
| 28 Aug 2023 | 76.00 | 76.00 | 74.00 | 75.50 | 75.50 | 681 |
| 25 Aug 2023 | 75.50 | 76.00 | 74.00 | 76.00 | 76.00 | 1,251 |
| 24 Aug 2023 | 75.00 | 76.00 | 74.50 | 76.00 | 76.00 | 593 |
| 23 Aug 2023 | 76.00 | 77.00 | 75.50 | 76.50 | 76.50 | 4,608 |
| 22 Aug 2023 | 76.50 | 76.50 | 75.00 | 76.50 | 76.50 | 1,538 |
| 21 Aug 2023 | 76.00 | 76.50 | 74.50 | 75.00 | 75.00 | 1,804 |
| 18 Aug 2023 | 78.00 | 78.00 | 75.00 | 76.00 | 76.00 | 3,694 |
| 17 Aug 2023 | 76.50 | 78.00 | 74.50 | 78.00 | 78.00 | 3,220 |
| 16 Aug 2023 | 76.50 | 78.00 | 75.00 | 76.00 | 76.00 | 15,318 |
| 15 Aug 2023 | 76.00 | 76.00 | 73.50 | 75.00 | 75.00 | 320 |
| 14 Aug 2023 | 74.50 | 75.00 | 74.00 | 75.00 | 75.00 | 4,657 |
| 11 Aug 2023 | 73.00 | 74.00 | 73.00 | 74.00 | 74.00 | 55 |
| 10 Aug 2023 | 73.00 | 74.50 | 73.00 | 74.00 | 74.00 | 617 |
| 09 Aug 2023 | 74.00 | 75.50 | 72.50 | 74.00 | 74.00 | 1,016 |
| 08 Aug 2023 | 73.50 | 74.50 | 73.00 | 74.50 | 74.50 | 901 |
| 07 Aug 2023 | 73.50 | 73.50 | 73.00 | 73.50 | 73.50 | 273 |
| 04 Aug 2023 | 73.00 | 73.50 | 73.00 | 73.50 | 73.50 | 725 |
| 03 Aug 2023 | 72.50 | 73.00 | 72.00 | 73.00 | 73.00 | 837 |
| 02 Aug 2023 | 73.00 | 74.00 | 72.00 | 74.00 | 74.00 | 3,247 |
| 01 Aug 2023 | 74.50 | 77.00 | 74.00 | 75.00 | 75.00 | 4,007 |
| 31 Jul 2023 | 73.00 | 75.00 | 73.00 | 73.00 | 73.00 | 469 |
| 28 Jul 2023 | 74.00 | 74.50 | 72.00 | 74.50 | 74.50 | 555 |
| 27 Jul 2023 | 72.50 | 74.50 | 71.50 | 73.50 | 73.50 | 889 |
| 26 Jul 2023 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 322 |
| 25 Jul 2023 | 73.00 | 73.50 | 73.00 | 73.50 | 73.50 | 292 |
| 24 Jul 2023 | 72.50 | 73.00 | 71.50 | 73.00 | 73.00 | 1,675 |
| 21 Jul 2023 | 71.50 | 73.00 | 71.50 | 73.00 | 73.00 | 398 |
| 20 Jul 2023 | 73.50 | 73.50 | 72.00 | 72.00 | 72.00 | 1,504 |
| 19 Jul 2023 | 72.00 | 73.50 | 72.00 | 73.00 | 73.00 | 890 |
| 18 Jul 2023 | 71.00 | 73.50 | 71.00 | 73.50 | 73.50 | 2,164 |
| 17 Jul 2023 | 71.00 | 71.00 | 70.50 | 71.00 | 71.00 | 1,077 |
| 14 Jul 2023 | 71.00 | 71.00 | 70.50 | 71.00 | 71.00 | 75 |
| 13 Jul 2023 | 71.50 | 71.50 | 70.50 | 71.00 | 71.00 | 4,241 |
| 12 Jul 2023 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| 11 Jul 2023 | 71.00 | 72.00 | 71.00 | 71.50 | 71.50 | 4,217 |
| 10 Jul 2023 | 72.50 | 72.50 | 71.00 | 72.00 | 72.00 | 1,940 |
| 07 Jul 2023 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 275 |
| 06 Jul 2023 | 72.00 | 73.00 | 72.00 | 72.50 | 72.50 | 1,135 |
| 05 Jul 2023 | 73.00 | 73.00 | 71.50 | 71.50 | 71.50 | 1,010 |
| 04 Jul 2023 | 71.00 | 73.00 | 71.00 | 73.00 | 73.00 | 1,279 |
| 03 Jul 2023 | 73.00 | 73.00 | 70.50 | 73.00 | 73.00 | 3,794 |
| 30 Jun 2023 | 74.00 | 74.00 | 72.50 | 73.50 | 73.50 | 285 |
| 29 Jun 2023 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| 28 Jun 2023 | 74.00 | 74.00 | 72.00 | 74.00 | 74.00 | 2,426 |
| 27 Jun 2023 | 72.00 | 74.00 | 72.00 | 74.00 | 74.00 | 2,233 |
| 26 Jun 2023 | 73.00 | 74.00 | 73.00 | 73.50 | 73.50 | 3,349 |
| 23 Jun 2023 | 73.50 | 74.00 | 73.00 | 74.00 | 74.00 | 1,011 |
| 22 Jun 2023 | 73.00 | 74.00 | 73.00 | 74.00 | 74.00 | 22 |
| 21 Jun 2023 | 73.50 | 74.00 | 73.50 | 74.00 | 74.00 | 310 |
| 20 Jun 2023 | 72.50 | 74.00 | 72.50 | 74.00 | 74.00 | 2,024 |
| 19 Jun 2023 | 74.50 | 74.50 | 72.50 | 74.00 | 74.00 | 1,627 |
| 16 Jun 2023 | 75.00 | 75.00 | 73.00 | 74.00 | 74.00 | 3,030 |
| 15 Jun 2023 | 73.00 | 75.00 | 73.00 | 75.00 | 75.00 | 1,192 |
| 14 Jun 2023 | 73.50 | 75.00 | 73.00 | 75.00 | 75.00 | 3,260 |
| 13 Jun 2023 | 74.00 | 75.00 | 73.50 | 74.00 | 74.00 | 6,736 |
| 12 Jun 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 28 |
| 09 Jun 2023 | 74.50 | 75.00 | 74.50 | 75.00 | 75.00 | 653 |
| 08 Jun 2023 | 75.00 | 75.00 | 74.50 | 75.00 | 75.00 | 1,080 |
| 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 |
| *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.
