Konsolidator A/S (CPH:KONSOL)
Denmark · Delayed Price · Currency is DKK 3.160
0.00 (0.00%)
Oct 15, 2025, 4:54 PM CET
Konsolidator Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 3.00 | 3.00 | 2.98 | 3.00 | 3.00 | -2.60% | 11,256 |
| Aug 27, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Aug 26, 2025 | 3.10 | 3.10 | 3.08 | 3.08 | 3.08 | 2.67% | 3,077 |
| Aug 25, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Aug 22, 2025 | 3.06 | 3.06 | 3.00 | 3.00 | 3.00 | -1.96% | 2,634 |
| Aug 21, 2025 | 3.14 | 3.14 | 3.06 | 3.06 | 3.06 | -1.92% | 1,549 |
| Aug 20, 2025 | 3.10 | 3.12 | 3.10 | 3.12 | 3.12 | 0.65% | 876 |
| Aug 19, 2025 | 3.06 | 3.10 | 3.06 | 3.10 | 3.10 | 1.31% | 1,783 |
| Aug 18, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 2.00% | 52 |
| Aug 15, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.96% | 200 |
| Aug 14, 2025 | 3.04 | 3.06 | 3.04 | 3.06 | 3.06 | 2.00% | 2,250 |
| Aug 13, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 1,460 |
| Aug 12, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Aug 11, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -4.46% | 200 |
| Aug 8, 2025 | 3.04 | 3.14 | 3.04 | 3.14 | 3.14 | -0.63% | 1,560 |
| Aug 7, 2025 | 3.30 | 3.30 | 2.52 | 3.16 | 3.16 | -3.66% | 13,836 |
| Aug 6, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.61% | 1 |