Konsolidator A/S (CPH:KONSOL)
Denmark · Delayed Price · Currency is DKK 4.540
-0.160 (-3.40%)
Sep 4, 2026, 4:21 PM CET
Konsolidator Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 4.92 | 4.92 | 4.50 | 4.60 | 4.60 | -8.00% | 8,841 |
| Jul 13, 2026 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | -3.85% | 2,887 |
| Jul 10, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.97% | 2,000 |
| Jul 8, 2026 | 5.30 | 5.30 | 5.00 | 5.15 | 5.15 | -4.63% | 23,577 |
| Jul 7, 2026 | 5.75 | 5.75 | 5.40 | 5.40 | 5.40 | -5.26% | 4,513 |
| Jul 6, 2026 | 5.80 | 5.80 | 5.70 | 5.70 | 5.70 | - | 89 |
| Jul 3, 2026 | 5.75 | 6.15 | 5.70 | 5.70 | 5.70 | -1.72% | 26,066 |
| Jul 2, 2026 | 5.50 | 5.80 | 5.50 | 5.80 | 5.80 | 1.75% | 5,999 |
| Jul 1, 2026 | 5.95 | 5.95 | 5.60 | 5.70 | 5.70 | -5.00% | 7,549 |
| Jun 30, 2026 | 5.25 | 6.00 | 5.25 | 6.00 | 6.00 | 13.21% | 18,732 |
| Jun 29, 2026 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | 3.92% | 500 |
| Jun 26, 2026 | 5.10 | 5.20 | 5.10 | 5.10 | 5.10 | -3.77% | 3,843 |
| Jun 25, 2026 | 5.30 | 5.50 | 5.10 | 5.30 | 5.30 | -3.64% | 16,162 |
| Jun 24, 2026 | 5.30 | 5.50 | 5.30 | 5.50 | 5.50 | 5.77% | 3,869 |
| Jun 23, 2026 | 5.50 | 5.50 | 5.15 | 5.20 | 5.20 | -5.45% | 27,906 |