Konsolidator A/S (CPH:KONSOL)
Denmark · Delayed Price · Currency is DKK 4.700
-0.040 (-0.84%)
May 13, 2026, 10:41 AM CET
Konsolidator Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 4.70 | 4.74 | 4.70 | 4.70 | 4.70 | -0.84% | 750 |
| May 12, 2026 | 4.84 | 4.84 | 4.74 | 4.74 | 4.74 | - | 203 |
| May 8, 2026 | 4.78 | 4.78 | 4.74 | 4.74 | 4.74 | -2.47% | 889 |
| May 7, 2026 | 4.84 | 4.86 | 4.76 | 4.86 | 4.86 | - | 4,586 |
| May 6, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -1.62% | 1 |
| May 5, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -0.40% | 29 |
| May 4, 2026 | 4.98 | 4.98 | 4.80 | 4.96 | 4.96 | 0.81% | 3,267 |
| May 1, 2026 | 5.00 | 5.00 | 4.82 | 4.92 | 4.92 | -1.60% | 3,593 |
| Apr 30, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1.21% | 200 |
| Apr 29, 2026 | 5.00 | 5.00 | 4.82 | 4.94 | 4.94 | -1.20% | 4,420 |
| Apr 28, 2026 | 4.98 | 5.00 | 4.98 | 5.00 | 5.00 | 3.73% | 1,502 |
| Apr 27, 2026 | 4.90 | 4.90 | 4.82 | 4.82 | 4.82 | 0.42% | 5,305 |
| Apr 24, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.42% | 1,512 |
| Apr 23, 2026 | 4.98 | 4.98 | 4.70 | 4.78 | 4.78 | -4.02% | 4,692 |
| Apr 22, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 1.63% | 28 |
| Apr 21, 2026 | 4.70 | 5.00 | 4.70 | 4.90 | 4.90 | 5.15% | 20,849 |
| Apr 20, 2026 | 4.84 | 4.84 | 4.44 | 4.66 | 4.66 | -4.12% | 19,236 |
| Apr 17, 2026 | 5.20 | 5.25 | 4.66 | 4.86 | 4.86 | -7.43% | 56,673 |
| Apr 16, 2026 | 5.40 | 5.50 | 5.25 | 5.25 | 5.25 | -5.41% | 6,520 |
| Apr 15, 2026 | 5.55 | 5.55 | 5.45 | 5.55 | 5.55 | - | 686 |
| Apr 14, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.89% | 2,900 |
| Apr 13, 2026 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | -1.75% | 501 |
| Apr 10, 2026 | 5.80 | 5.85 | 5.50 | 5.70 | 5.70 | -1.72% | 14,272 |
| Apr 9, 2026 | 5.75 | 5.90 | 5.75 | 5.80 | 5.80 | 1.75% | 6,990 |
| Apr 8, 2026 | 5.65 | 5.90 | 5.65 | 5.70 | 5.70 | 6.54% | 8,841 |
| Apr 7, 2026 | 5.70 | 6.20 | 5.25 | 5.35 | 5.35 | -5.31% | 59,566 |
| Apr 1, 2026 | 5.70 | 5.85 | 5.65 | 5.65 | 5.65 | - | 6,754 |
| Mar 31, 2026 | 5.70 | 5.75 | 5.55 | 5.65 | 5.65 | 0.89% | 2,041 |
| Mar 30, 2026 | 5.75 | 5.75 | 5.50 | 5.60 | 5.60 | -3.45% | 14,926 |
| Mar 27, 2026 | 6.20 | 6.20 | 5.70 | 5.80 | 5.80 | -5.69% | 7,496 |
| Mar 26, 2026 | 5.35 | 6.15 | 5.30 | 6.15 | 6.15 | 17.14% | 30,773 |
| Mar 25, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 10,784 |
| Mar 24, 2026 | 5.05 | 5.25 | 5.05 | 5.25 | 5.25 | 5.00% | 39,454 |
| Mar 23, 2026 | 5.00 | 5.00 | 4.90 | 5.00 | 5.00 | 1.63% | 6,037 |
| Mar 20, 2026 | 4.46 | 4.92 | 4.46 | 4.92 | 4.92 | 10.31% | 51,306 |
| Mar 19, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -0.45% | 2,555 |
| Mar 18, 2026 | 4.14 | 4.48 | 4.14 | 4.48 | 4.48 | 9.27% | 10,082 |
| Mar 17, 2026 | 4.12 | 4.12 | 4.10 | 4.10 | 4.10 | -3.76% | 1,337 |
| Mar 16, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.47% | 241 |
| Mar 11, 2026 | 4.26 | 4.26 | 4.24 | 4.24 | 4.24 | - | 1,178 |
| Mar 10, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | 114 |
| Mar 9, 2026 | 4.10 | 4.24 | 4.10 | 4.24 | 4.24 | 1.92% | 311 |
| Mar 6, 2026 | 4.00 | 4.16 | 4.00 | 4.16 | 4.16 | 1.96% | 2,558 |
| Mar 5, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | 80 |
| Mar 4, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | 200 |
| Mar 3, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -3.77% | 14 |
| Mar 2, 2026 | 4.20 | 4.24 | 4.08 | 4.24 | 4.24 | -1.40% | 2,239 |
| Feb 27, 2026 | 4.50 | 4.50 | 4.30 | 4.30 | 4.30 | -4.44% | 6,160 |
| Feb 26, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.90% | 650 |
| Feb 25, 2026 | 4.24 | 4.46 | 4.18 | 4.46 | 4.46 | 5.19% | 18,156 |