Konsolidator A/S KONSOL
OMXCOP · Denmark · Technology Services
DKK 4.32-0.10 (-2.26%)
Market open· · DKK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · DKK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | DKK 4.32 | -2.26% | DKK 4.26 | DKK 4.32 | DKK 4.00 | 27.87K |
| 2026-09-30 | DKK 4.42 | -5.56% | DKK 4.46 | DKK 4.46 | DKK 4.34 | 5.47K |
| 2026-09-29 | DKK 4.68 | +6.85% | DKK 4.38 | DKK 4.70 | DKK 4.38 | 11.78K |
| 2026-09-28 | DKK 4.38 | +2.34% | DKK 4.38 | DKK 4.38 | DKK 4.38 | 437 |
| 2026-09-25 | DKK 4.28 | -0.47% | DKK 4.28 | DKK 4.28 | DKK 4.28 | 1.04K |
| 2026-09-24 | DKK 4.30 | -1.83% | DKK 4.30 | DKK 4.30 | DKK 4.30 | 500 |
| 2026-09-23 | DKK 4.38 | -0.45% | DKK 4.30 | DKK 4.38 | DKK 4.30 | 2.70K |
| 2026-09-22 | DKK 4.40 | -0.45% | DKK 4.30 | DKK 4.40 | DKK 4.28 | 5.62K |
| 2026-09-21 | DKK 4.42 | +0.91% | DKK 4.30 | DKK 4.42 | DKK 4.30 | 236 |
| 2026-09-18 | DKK 4.38 | -1.79% | DKK 4.38 | DKK 4.38 | DKK 4.38 | 628 |
| 2026-09-17 | DKK 4.46 | +7.21% | DKK 4.26 | DKK 4.46 | DKK 4.26 | 8.52K |
| 2026-09-16 | DKK 4.16 | +7.77% | DKK 3.78 | DKK 4.16 | DKK 3.78 | 17.45K |
| 2026-09-15 | DKK 3.86 | -8.53% | DKK 4.12 | DKK 4.12 | DKK 3.58 | 42.66K |
| 2026-09-14 | DKK 4.22 | -2.31% | DKK 4.36 | DKK 4.36 | DKK 4.14 | 4.31K |
| 2026-09-11 | DKK 4.32 | -2.26% | DKK 4.28 | DKK 4.32 | DKK 4.18 | 1.85K |
| 2026-09-10 | DKK 4.42 | -0.45% | DKK 4.42 | DKK 4.42 | DKK 4.42 | 3.45K |
| 2026-09-09 | DKK 4.44 | -2.63% | DKK 4.58 | DKK 4.58 | DKK 4.44 | 3.43K |
| 2026-09-08 | DKK 4.56 | -2.98% | DKK 4.56 | DKK 4.56 | DKK 4.56 | 3.50K |
| 2026-09-07 | DKK 4.70 | +3.52% | DKK 4.54 | DKK 4.70 | DKK 4.54 | 650 |
| 2026-09-04 | DKK 4.54 | -3.40% | DKK 4.54 | DKK 4.54 | DKK 4.54 | 240 |
| 2026-09-03 | DKK 4.70 | -2.49% | DKK 4.70 | DKK 4.70 | DKK 4.64 | 5.02K |
| 2026-09-02 | DKK 4.82 | -1.63% | DKK 4.90 | DKK 4.90 | DKK 4.74 | 4.19K |
| 2026-09-01 | DKK 4.90 | -2.00% | DKK 4.82 | DKK 4.90 | DKK 4.82 | 2.56K |
| 2026-08-31 | DKK 5.00 | 0.00% | DKK 5.10 | DKK 5.10 | DKK 4.92 | 4.61K |
| 2026-08-28 | DKK 5.00 | 0.00% | DKK 5.00 | DKK 5.00 | DKK 5.00 | 720 |
| 2026-08-27 | DKK 5.00 | +2.04% | DKK 4.76 | DKK 5.00 | DKK 4.76 | 6.60K |
| 2026-08-26 | DKK 4.90 | 0.00% | DKK 4.90 | DKK 4.90 | DKK 4.90 | 0 |
| 2026-08-25 | DKK 4.90 | -0.41% | DKK 4.90 | DKK 4.90 | DKK 4.90 | 20 |
| 2026-08-24 | DKK 4.92 | 0.00% | DKK 4.92 | DKK 4.92 | DKK 4.92 | 165 |
| 2026-08-21 | DKK 4.92 | 0.00% | DKK 4.92 | DKK 4.92 | DKK 4.92 | 189 |
| 2026-08-20 | DKK 4.92 | +7.89% | DKK 4.58 | DKK 5.00 | DKK 4.58 | 13.70K |
| 2026-08-19 | DKK 4.56 | +5.07% | DKK 4.34 | DKK 4.56 | DKK 4.32 | 6.94K |
| 2026-08-18 | DKK 4.34 | -0.91% | DKK 4.34 | DKK 4.34 | DKK 4.34 | 1.61K |
| 2026-08-17 | DKK 4.38 | -2.67% | DKK 4.40 | DKK 4.40 | DKK 4.38 | 1.00K |
| 2026-08-14 | DKK 4.50 | -0.44% | DKK 4.54 | DKK 4.54 | DKK 4.50 | 7.90K |
| 2026-08-13 | DKK 4.52 | 0.00% | DKK 4.54 | DKK 4.54 | DKK 4.52 | 521 |
| 2026-08-12 | DKK 4.52 | 0.00% | DKK 4.54 | DKK 4.54 | DKK 4.52 | 1.00K |
| 2026-08-11 | DKK 4.52 | -1.74% | DKK 4.54 | DKK 4.54 | DKK 4.52 | 1.07K |
| 2026-08-10 | DKK 4.60 | +1.32% | DKK 4.68 | DKK 4.68 | DKK 4.60 | 6.84K |
| 2026-08-07 | DKK 4.54 | -0.87% | DKK 4.60 | DKK 4.60 | DKK 4.54 | 2.80K |
| 2026-08-06 | DKK 4.58 | 0.00% | DKK 4.58 | DKK 4.58 | DKK 4.58 | 0 |
| 2026-08-05 | DKK 4.58 | -3.38% | DKK 4.58 | DKK 4.72 | DKK 4.58 | 120 |
| 2026-08-04 | DKK 4.74 | 0.00% | DKK 4.60 | DKK 4.74 | DKK 4.60 | 1.02K |
| 2026-08-03 | DKK 4.74 | +0.42% | DKK 4.60 | DKK 4.74 | DKK 4.60 | 40 |
| 2026-07-31 | DKK 4.72 | +2.61% | DKK 4.72 | DKK 4.72 | DKK 4.72 | 583 |
| 2026-07-30 | DKK 4.60 | -2.95% | DKK 4.60 | DKK 4.60 | DKK 4.60 | 50 |
| 2026-07-29 | DKK 4.74 | +0.42% | DKK 4.60 | DKK 4.74 | DKK 4.60 | 375 |
| 2026-07-28 | DKK 4.72 | +3.51% | DKK 4.56 | DKK 4.72 | DKK 4.56 | 718 |
| 2026-07-27 | DKK 4.56 | 0.00% | DKK 4.56 | DKK 4.56 | DKK 4.56 | 55 |
| 2026-07-24 | DKK 4.56 | -0.44% | DKK 4.56 | DKK 4.56 | DKK 4.56 | 30 |
| 2026-07-23 | DKK 4.58 | -0.43% | DKK 4.58 | DKK 4.58 | DKK 4.58 | 90 |
| 2026-07-22 | DKK 4.60 | -2.95% | DKK 4.60 | DKK 4.60 | DKK 4.60 | 169 |
| 2026-07-21 | DKK 4.74 | -2.87% | DKK 4.72 | DKK 4.74 | DKK 4.10 | 4.63K |
| 2026-07-20 | DKK 4.88 | 0.00% | DKK 4.88 | DKK 4.88 | DKK 4.88 | 0 |
| 2026-07-17 | DKK 4.88 | +4.27% | DKK 4.66 | DKK 4.88 | DKK 4.66 | 5.37K |
| 2026-07-16 | DKK 4.68 | 0.00% | DKK 4.62 | DKK 4.68 | DKK 4.58 | 4.01K |
| 2026-07-15 | DKK 4.68 | +1.74% | DKK 4.60 | DKK 4.68 | DKK 4.60 | 3.69K |
| 2026-07-14 | DKK 4.60 | -8.00% | DKK 4.92 | DKK 4.92 | DKK 4.50 | 8.84K |
| 2026-07-13 | DKK 5.00 | -3.85% | DKK 5.05 | DKK 5.05 | DKK 5.00 | 2.89K |
| 2026-07-10 | DKK 5.20 | +0.97% | DKK 5.20 | DKK 5.20 | DKK 5.20 | 2.00K |
| 2026-07-09 | DKK 5.15 | 0.00% | DKK 5.15 | DKK 5.15 | DKK 5.15 | 0 |
| 2026-07-08 | DKK 5.15 | -4.63% | DKK 5.30 | DKK 5.30 | DKK 5.00 | 23.58K |
| 2026-07-07 | DKK 5.40 | -5.26% | DKK 5.75 | DKK 5.75 | DKK 5.40 | 4.51K |
| 2026-07-06 | DKK 5.70 | 0.00% | DKK 5.80 | DKK 5.80 | DKK 5.70 | 89 |
| 2026-07-03 | DKK 5.70 | -1.72% | DKK 5.75 | DKK 6.15 | DKK 5.70 | 26.07K |
| 2026-07-02 | DKK 5.80 | +1.75% | DKK 5.50 | DKK 5.80 | DKK 5.50 | 6.00K |
| 2026-07-01 | DKK 5.70 | -5.00% | DKK 5.95 | DKK 5.95 | DKK 5.60 | 7.55K |
| 2026-06-30 | DKK 6.00 | +13.21% | DKK 5.25 | DKK 6.00 | DKK 5.25 | 18.73K |
| 2026-06-29 | DKK 5.30 | +3.92% | DKK 5.25 | DKK 5.30 | DKK 5.25 | 500 |
| 2026-06-26 | DKK 5.10 | -3.77% | DKK 5.10 | DKK 5.20 | DKK 5.10 | 3.84K |
| 2026-06-25 | DKK 5.30 | -3.64% | DKK 5.30 | DKK 5.50 | DKK 5.10 | 16.16K |
| 2026-06-24 | DKK 5.50 | +5.77% | DKK 5.30 | DKK 5.50 | DKK 5.30 | 3.87K |
| 2026-06-23 | DKK 5.20 | -5.45% | DKK 5.50 | DKK 5.50 | DKK 5.15 | 27.91K |
| 2026-06-22 | DKK 5.50 | +3.77% | DKK 5.35 | DKK 5.50 | DKK 5.25 | 6.71K |
| 2026-06-19 | DKK 5.30 | +1.92% | DKK 5.15 | DKK 5.50 | DKK 5.15 | 24.83K |
| 2026-06-18 | DKK 5.20 | +0.97% | DKK 5.15 | DKK 5.20 | DKK 5.15 | 9.71K |
| 2026-06-17 | DKK 5.15 | +1.98% | DKK 4.98 | DKK 5.15 | DKK 4.98 | 1.07K |
| 2026-06-16 | DKK 5.05 | -1.94% | DKK 5.15 | DKK 5.15 | DKK 5.05 | 667 |
| 2026-06-15 | DKK 5.15 | +1.98% | DKK 5.15 | DKK 5.15 | DKK 5.05 | 1.21K |
| 2026-06-12 | DKK 5.05 | +1.00% | DKK 5.05 | DKK 5.05 | DKK 5.05 | 1.98K |
| 2026-06-11 | DKK 5.00 | 0.00% | DKK 5.00 | DKK 5.00 | DKK 5.00 | 0 |
| 2026-06-10 | DKK 5.00 | 0.00% | DKK 5.00 | DKK 5.00 | DKK 5.00 | 5 |
| 2026-06-09 | DKK 5.00 | -0.99% | DKK 5.00 | DKK 5.10 | DKK 5.00 | 11.49K |
| 2026-06-08 | DKK 5.05 | 0.00% | DKK 5.05 | DKK 5.05 | DKK 4.86 | 4.21K |
| 2026-06-04 | DKK 5.05 | +1.81% | DKK 4.96 | DKK 5.05 | DKK 4.94 | 4.99K |
| 2026-06-03 | DKK 4.96 | 0.00% | DKK 4.96 | DKK 4.96 | DKK 4.82 | 1.61K |
| 2026-06-02 | DKK 4.96 | +2.48% | DKK 4.96 | DKK 4.96 | DKK 4.96 | 695 |
| 2026-06-01 | DKK 4.84 | -2.81% | DKK 4.88 | DKK 4.94 | DKK 4.84 | 10.66K |
| 2026-05-29 | DKK 4.98 | +2.47% | DKK 4.98 | DKK 4.98 | DKK 4.98 | 2.00K |
| 2026-05-28 | DKK 4.86 | 0.00% | DKK 4.86 | DKK 4.86 | DKK 4.86 | 0 |