UK markets closed

SKAKO A/S (SKAKO.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
75.00+1.00 (+1.35%)
At close: 04:59PM CEST
Time period:
23 Sept 2022 - 23 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
22 Sept 202373.5076.5073.5075.0075.005,397
21 Sept 202373.0074.0071.5074.0074.00870
20 Sept 202372.0073.0071.0073.0073.007,708
19 Sept 202370.5072.0070.0072.0072.00945
18 Sept 202372.0073.0070.5071.5071.503,610
15 Sept 202370.5072.5070.0072.5072.502,666
14 Sept 202371.5072.0070.5070.5070.50899
13 Sept 202371.0072.0070.5071.0071.002,156
12 Sept 202373.0073.0071.0073.0073.003,524
11 Sept 202374.0074.0071.5073.5073.502,061
08 Sept 202374.5074.5073.0074.0074.001,008
07 Sept 202374.0074.5072.5074.5074.50858
06 Sept 202376.5076.5074.5075.0075.001,077
05 Sept 202373.5076.0073.5073.5073.504,318
04 Sept 202373.0075.0073.0075.0075.001,435
01 Sept 202374.5074.5073.5074.0074.00599
31 Aug 202375.0075.0073.5075.0075.00571
30 Aug 202375.5075.5073.0075.5075.507,397
29 Aug 202374.0075.5074.0075.5075.50622
28 Aug 202376.0076.0074.0075.5075.50681
25 Aug 202375.5076.0074.0076.0076.001,251
24 Aug 202375.0076.0074.5076.0076.00593
23 Aug 202376.0077.0075.5076.5076.504,608
22 Aug 202376.5076.5075.0076.5076.501,538
21 Aug 202376.0076.5074.5075.0075.001,804
18 Aug 202378.0078.0075.0076.0076.003,694
17 Aug 202376.5078.0074.5078.0078.003,220
16 Aug 202376.5078.0075.0076.0076.0015,318
15 Aug 202376.0076.0073.5075.0075.00320
14 Aug 202374.5075.0074.0075.0075.004,657
11 Aug 202373.0074.0073.0074.0074.0055
10 Aug 202373.0074.5073.0074.0074.00617
09 Aug 202374.0075.5072.5074.0074.001,016
08 Aug 202373.5074.5073.0074.5074.50901
07 Aug 202373.5073.5073.0073.5073.50273
04 Aug 202373.0073.5073.0073.5073.50725
03 Aug 202372.5073.0072.0073.0073.00837
02 Aug 202373.0074.0072.0074.0074.003,247
01 Aug 202374.5077.0074.0075.0075.004,007
31 Jul 202373.0075.0073.0073.0073.00469
28 Jul 202374.0074.5072.0074.5074.50555
27 Jul 202372.5074.5071.5073.5073.50889
26 Jul 202372.5072.5072.5072.5072.50322
25 Jul 202373.0073.5073.0073.5073.50292
24 Jul 202372.5073.0071.5073.0073.001,675
21 Jul 202371.5073.0071.5073.0073.00398
20 Jul 202373.5073.5072.0072.0072.001,504
19 Jul 202372.0073.5072.0073.0073.00890
18 Jul 202371.0073.5071.0073.5073.502,164
17 Jul 202371.0071.0070.5071.0071.001,077
14 Jul 202371.0071.0070.5071.0071.0075
13 Jul 202371.5071.5070.5071.0071.004,241
12 Jul 202371.5071.5071.5071.5071.50-
11 Jul 202371.0072.0071.0071.5071.504,217
10 Jul 202372.5072.5071.0072.0072.001,940
07 Jul 202372.5072.5072.5072.5072.50275
06 Jul 202372.0073.0072.0072.5072.501,135
05 Jul 202373.0073.0071.5071.5071.501,010
04 Jul 202371.0073.0071.0073.0073.001,279
03 Jul 202373.0073.0070.5073.0073.003,794
30 Jun 202374.0074.0072.5073.5073.50285
29 Jun 202374.0074.0074.0074.0074.00-
28 Jun 202374.0074.0072.0074.0074.002,426
27 Jun 202372.0074.0072.0074.0074.002,233
26 Jun 202373.0074.0073.0073.5073.503,349
23 Jun 202373.5074.0073.0074.0074.001,011
22 Jun 202373.0074.0073.0074.0074.0022
21 Jun 202373.5074.0073.5074.0074.00310
20 Jun 202372.5074.0072.5074.0074.002,024
19 Jun 202374.5074.5072.5074.0074.001,627
16 Jun 202375.0075.0073.0074.0074.003,030
15 Jun 202373.0075.0073.0075.0075.001,192
14 Jun 202373.5075.0073.0075.0075.003,260
13 Jun 202374.0075.0073.5074.0074.006,736
12 Jun 202375.0075.0075.0075.0075.0028
09 Jun 202374.5075.0074.5075.0075.00653
08 Jun 202375.0075.0074.5075.0075.001,080
07 Jun 202376.0076.0074.0075.5075.504,789
06 Jun 202376.5076.5075.0076.5076.503,486
02 Jun 202375.5076.5075.0076.5076.501,627
01 Jun 202376.0076.5075.0076.0076.002,675
31 May 202375.5076.5075.0076.0076.001,537
30 May 202378.5078.5075.0075.5075.504,690
26 May 202378.0078.0076.5078.0078.001,732
25 May 202378.0078.0076.0078.0078.00706
24 May 202376.0078.5076.0077.0077.004,023
23 May 202378.0079.0077.0078.0078.002,179
22 May 202380.0080.0077.0077.0077.002,052
17 May 202383.0083.0079.0080.5080.505,433
16 May 202376.0083.5076.0083.5083.506,577
15 May 202376.0076.0074.0076.0076.004,070
12 May 202376.5078.5074.5076.0076.004,498
11 May 202378.5079.0077.0078.5078.50763
10 May 202378.5078.5075.0078.5078.508,990
09 May 202378.0078.5077.0077.0077.00700
08 May 202377.5079.0076.5078.0078.001,481
04 May 202378.0079.0077.5079.0079.00526
03 May 202378.0079.5077.5078.0078.002,628
02 May 202378.0079.5077.5079.5079.501,323
01 May 202381.5081.5078.0079.0079.007,903
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...