Konsolidator A/S (CPH:KONSOL)
Denmark · Delayed Price · Currency is DKK 3.840
+0.280 (7.87%)
Nov 6, 2025, 3:41 PM CET
Konsolidator Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 3.66 | 3.72 | 3.64 | 3.72 | 3.72 | 4.49% | 5,544 |
| Nov 5, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -3.26% | 101 |
| Nov 4, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -1.60% | 2,700 |
| Nov 3, 2025 | 3.58 | 3.78 | 3.56 | 3.74 | 3.74 | 3.89% | 21,411 |
| Oct 31, 2025 | 3.42 | 3.60 | 3.42 | 3.60 | 3.60 | 8.43% | 6,957 |
| Oct 30, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Oct 29, 2025 | 3.34 | 3.34 | 3.32 | 3.32 | 3.32 | -1.19% | 1,387 |
| Oct 28, 2025 | 3.40 | 3.40 | 3.36 | 3.36 | 3.36 | - | 7,500 |
| Oct 27, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| Oct 24, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | 13 |
| Oct 23, 2025 | 3.44 | 3.44 | 3.36 | 3.36 | 3.36 | -2.33% | 4,043 |
| Oct 22, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | - |
| Oct 21, 2025 | 3.22 | 4.00 | 3.22 | 3.44 | 3.44 | 9.55% | 84,468 |
| Oct 20, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 1.29% | 2,454 |
| Oct 17, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.64% | 648 |
| Oct 16, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -1.27% | 1,135 |
| Oct 15, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | 712 |
| Oct 14, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | 10 |
| Oct 13, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | 150 |
| Oct 10, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Oct 9, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Oct 8, 2025 | 3.10 | 3.18 | 3.10 | 3.16 | 3.16 | 2.60% | 2,674 |
| Oct 7, 2025 | 3.16 | 3.16 | 3.08 | 3.08 | 3.08 | -1.91% | 6,043 |
| Oct 6, 2025 | 3.20 | 3.20 | 3.14 | 3.14 | 3.14 | -1.88% | 889 |
| Oct 3, 2025 | 3.22 | 3.98 | 3.20 | 3.20 | 3.20 | -0.62% | 55,774 |
| Oct 2, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Oct 1, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -1.83% | 1 |
| Sep 30, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Sep 29, 2025 | 3.40 | 3.40 | 3.28 | 3.28 | 3.28 | -3.53% | 10,978 |
| Sep 26, 2025 | 3.06 | 3.76 | 3.06 | 3.40 | 3.40 | 8.97% | 42,060 |
| Sep 25, 2025 | 2.78 | 3.12 | 2.78 | 3.12 | 3.12 | 9.86% | 17,740 |
| Sep 24, 2025 | 2.78 | 2.84 | 2.78 | 2.84 | 2.84 | 1.43% | 1,939 |
| Sep 23, 2025 | 2.80 | 2.80 | 2.70 | 2.80 | 2.80 | -3.45% | 16,273 |
| Sep 22, 2025 | 2.92 | 2.92 | 2.90 | 2.90 | 2.90 | -2.03% | 4,854 |
| Sep 19, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -0.67% | 3,866 |
| Sep 18, 2025 | 2.94 | 2.98 | 2.90 | 2.98 | 2.98 | 0.68% | 13,067 |
| Sep 17, 2025 | 2.98 | 2.98 | 2.96 | 2.96 | 2.96 | -0.67% | 4,669 |
| Sep 16, 2025 | 3.04 | 3.04 | 2.98 | 2.98 | 2.98 | - | 3,827 |
| Sep 15, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | 600 |
| Sep 12, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Sep 11, 2025 | 3.02 | 3.04 | 2.98 | 2.98 | 2.98 | - | 4,128 |
| Sep 10, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.67% | 625 |
| Sep 9, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 750 |
| Sep 8, 2025 | 3.04 | 3.04 | 3.00 | 3.00 | 3.00 | 2.04% | 506 |
| Sep 5, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Sep 4, 2025 | 2.96 | 2.96 | 2.94 | 2.94 | 2.94 | -1.34% | 2,000 |
| Sep 3, 2025 | 2.94 | 2.98 | 2.94 | 2.98 | 2.98 | 0.68% | 1,370 |
| Sep 2, 2025 | 2.98 | 2.98 | 2.96 | 2.96 | 2.96 | -0.67% | 6,714 |
| Sep 1, 2025 | 3.02 | 3.02 | 2.98 | 2.98 | 2.98 | -1.32% | 135 |
| Aug 29, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.67% | 60 |