SKAKO.CO - SKAKO A/S

Copenhagen - Copenhagen Real-time price. Currency in DKK
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
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
28 Apr 202380.0081.0078.0080.0080.001,569
27 Apr 202382.0082.0078.0081.0081.009,116
26 Apr 202383.5083.5082.0082.0082.001,679
25 Apr 202384.5084.5082.0082.5082.502,144
24 Apr 202384.0085.0083.0083.5083.503,245
21 Apr 202385.5085.5083.5085.0085.004,880
20 Apr 202384.5086.5084.5085.5085.504,694
19 Apr 202390.0090.0088.5088.5088.505,339
18 Apr 202387.5089.5086.5089.0089.005,227
17 Apr 202387.0088.0086.0086.0086.003,525
14 Apr 202387.0087.0086.0086.0086.006,761
13 Apr 202385.5088.0085.0086.0086.009,951
12 Apr 202385.0085.0082.5085.0085.008,028
11 Apr 202382.0083.5081.0083.5083.501,569
05 Apr 202381.5083.5081.5083.5083.502,538
04 Apr 202382.0082.0081.0081.0081.005,997
03 Apr 202381.0081.0080.0080.0080.002,678
31 Mar 202380.4081.6078.8081.0081.005,684
30 Mar 202379.8081.6079.8080.0080.009,402
29 Mar 202378.0079.8077.0079.8079.802,591
28 Mar 202378.0078.4077.6077.8077.802,267
27 Mar 202379.6079.6077.4077.6077.601,787
24 Mar 202379.0079.4077.0079.0079.001,582
23 Mar 202377.2079.2077.2079.2079.201,501
22 Mar 202375.8077.2075.6077.2077.20819
21 Mar 202376.6077.0075.6077.0077.00795
20 Mar 202376.8076.8074.8076.8076.801,790
17 Mar 202377.8077.8076.4076.4076.405,229
16 Mar 202376.2077.0076.2077.0077.00530
15 Mar 202377.6078.8075.6076.6076.6014,747
14 Mar 202377.4077.4075.4075.4075.402,222
13 Mar 202376.2077.4075.0075.0075.00866
10 Mar 202375.0078.6075.0077.0077.0012,250
09 Mar 202374.4074.4074.2074.2074.20210
08 Mar 202374.6074.6074.2074.2074.20132
07 Mar 202374.8074.8073.2074.6074.603,520
06 Mar 202373.4074.8072.8072.8072.801,527
03 Mar 202373.0073.0072.0073.0073.001,075
02 Mar 202371.4073.4071.4073.0073.001,113
01 Mar 202370.0072.0069.4072.0072.008,239
28 Feb 202370.0070.2069.8070.0070.001,953
27 Feb 202370.6071.8069.4070.2070.204,926
24 Feb 202371.8072.8070.4070.4070.402,399
23 Feb 202376.4076.4071.2071.2071.2014,923
22 Feb 202377.0077.0076.0077.0077.002,986
21 Feb 202377.0077.4076.8076.8076.802,089
20 Feb 202377.6077.8077.0077.0077.004,382
17 Feb 202379.0079.0077.8077.8077.801,857
16 Feb 202378.8079.0077.2079.0079.006,458
15 Feb 202378.2078.4077.2078.4078.401,884
14 Feb 202377.0078.0076.2077.2077.202,079
13 Feb 202377.0078.0076.6077.0077.007,612
10 Feb 202377.6077.6077.0077.0077.001,173
09 Feb 202377.0077.6077.0077.6077.602,722
08 Feb 202377.2077.4077.0077.0077.007,226
07 Feb 202376.2077.2076.2077.2077.205,231
06 Feb 202376.2077.0074.2076.0076.007,049
03 Feb 202377.8077.8076.4076.4076.407,065
02 Feb 202378.0078.0076.8077.8077.8011,619
01 Feb 202378.0079.0076.4077.0077.0015,990
31 Jan 202379.0080.8077.8078.0078.0010,704
30 Jan 202384.0084.6078.4079.0079.0020,814
27 Jan 202381.0084.4081.0083.0083.007,461
26 Jan 202378.8081.0078.0081.0081.006,436
25 Jan 202380.0081.0076.0078.0078.0010,757
24 Jan 202375.4082.8075.4079.2079.2021,023
23 Jan 202372.8075.0072.0075.0075.0011,353
20 Jan 202371.0073.6070.8071.6071.607,983
19 Jan 202372.0073.0071.6072.0072.002,806
18 Jan 202370.6072.6070.4072.0072.005,042
17 Jan 202371.2071.2070.0070.0070.003,247
16 Jan 202371.0071.8070.0070.6070.607,105
13 Jan 202370.2071.4069.0071.4071.406,138
12 Jan 202369.8069.8068.4069.2069.204,730
11 Jan 202368.8070.0068.0070.0070.0013,295
10 Jan 202368.2069.2067.2068.0068.001,175
09 Jan 202367.8070.6067.8068.0068.0014,430
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...