Konsolidator A/S (CPH:KONSOL)
Denmark · Delayed Price · Currency is DKK 4.280
-0.020 (-0.47%)
Sep 25, 2026, 2:55 PM CET
Konsolidator Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.47% | 1,039 |
| Sep 24, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -1.83% | 500 |
| Sep 23, 2026 | 4.30 | 4.38 | 4.30 | 4.38 | 4.38 | -0.45% | 2,700 |
| Sep 22, 2026 | 4.30 | 4.40 | 4.28 | 4.40 | 4.40 | -0.45% | 5,624 |
| Sep 21, 2026 | 4.30 | 4.42 | 4.30 | 4.42 | 4.42 | 0.91% | 236 |
| Sep 18, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -1.79% | 628 |
| Sep 17, 2026 | 4.26 | 4.46 | 4.26 | 4.46 | 4.46 | 7.21% | 8,518 |
| Sep 16, 2026 | 3.78 | 4.16 | 3.78 | 4.16 | 4.16 | 7.77% | 17,451 |
| Sep 15, 2026 | 4.12 | 4.12 | 3.58 | 3.86 | 3.86 | -8.53% | 42,656 |
| Sep 14, 2026 | 4.36 | 4.36 | 4.14 | 4.22 | 4.22 | -2.31% | 4,312 |
| Sep 11, 2026 | 4.28 | 4.32 | 4.18 | 4.32 | 4.32 | -2.26% | 1,846 |
| Sep 10, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.45% | 3,450 |
| Sep 9, 2026 | 4.58 | 4.58 | 4.44 | 4.44 | 4.44 | -2.63% | 3,425 |
| Sep 8, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -2.98% | 3,500 |
| Sep 7, 2026 | 4.54 | 4.70 | 4.54 | 4.70 | 4.70 | 3.52% | 650 |
| Sep 4, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -3.40% | 240 |
| Sep 3, 2026 | 4.70 | 4.70 | 4.64 | 4.70 | 4.70 | -2.49% | 5,019 |
| Sep 2, 2026 | 4.90 | 4.90 | 4.74 | 4.82 | 4.82 | -1.63% | 4,194 |
| Sep 1, 2026 | 4.82 | 4.90 | 4.82 | 4.90 | 4.90 | -2.00% | 2,555 |
| Aug 31, 2026 | 5.10 | 5.10 | 4.92 | 5.00 | 5.00 | - | 4,610 |
| Aug 28, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 720 |
| Aug 27, 2026 | 4.76 | 5.00 | 4.76 | 5.00 | 5.00 | 2.04% | 6,598 |
| Aug 25, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -0.41% | 20 |
| Aug 24, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | 165 |
| Aug 21, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | 189 |
| Aug 20, 2026 | 4.58 | 5.00 | 4.58 | 4.92 | 4.92 | 7.89% | 13,699 |
| Aug 19, 2026 | 4.34 | 4.56 | 4.32 | 4.56 | 4.56 | 5.07% | 6,936 |
| Aug 18, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.91% | 1,612 |
| Aug 17, 2026 | 4.40 | 4.40 | 4.38 | 4.38 | 4.38 | -2.67% | 1,000 |
| Aug 14, 2026 | 4.54 | 4.54 | 4.50 | 4.50 | 4.50 | -0.44% | 7,896 |
| Aug 13, 2026 | 4.54 | 4.54 | 4.52 | 4.52 | 4.52 | - | 521 |
| Aug 12, 2026 | 4.54 | 4.54 | 4.52 | 4.52 | 4.52 | - | 1,000 |
| Aug 11, 2026 | 4.54 | 4.54 | 4.52 | 4.52 | 4.52 | -1.74% | 1,067 |
| Aug 10, 2026 | 4.68 | 4.68 | 4.60 | 4.60 | 4.60 | 1.32% | 6,840 |
| Aug 7, 2026 | 4.60 | 4.60 | 4.54 | 4.54 | 4.54 | -0.87% | 2,799 |
| Aug 5, 2026 | 4.58 | 4.72 | 4.58 | 4.58 | 4.58 | -3.38% | 120 |
| Aug 4, 2026 | 4.60 | 4.74 | 4.60 | 4.74 | 4.74 | - | 1,019 |
| Aug 3, 2026 | 4.60 | 4.74 | 4.60 | 4.74 | 4.74 | 0.42% | 40 |
| Jul 31, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 2.61% | 583 |
| Jul 30, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -2.95% | 50 |
| Jul 29, 2026 | 4.60 | 4.74 | 4.60 | 4.74 | 4.74 | 0.42% | 375 |
| Jul 28, 2026 | 4.56 | 4.72 | 4.56 | 4.72 | 4.72 | 3.51% | 718 |
| Jul 27, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | 55 |
| Jul 24, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.44% | 30 |
| Jul 23, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.43% | 90 |
| Jul 22, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -2.95% | 169 |
| Jul 21, 2026 | 4.72 | 4.74 | 4.10 | 4.74 | 4.74 | -2.87% | 4,630 |
| Jul 17, 2026 | 4.66 | 4.88 | 4.66 | 4.88 | 4.88 | 4.27% | 5,373 |
| Jul 16, 2026 | 4.62 | 4.68 | 4.58 | 4.68 | 4.68 | - | 4,012 |
| Jul 15, 2026 | 4.60 | 4.68 | 4.60 | 4.68 | 4.68 | 1.74% | 3,687 |