Konsolidator A/S (CPH:KONSOL)
Denmark
· Delayed Price · Currency is DKK 3.140
+0.040 (1.29%)
At close: Dec 5, 2025
Konsolidator Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.08 | 3.10 | 3.08 | 3.10 | - | - | 514 |
| Dec 4, 2025 | 3.14 | 3.14 | 3.10 | 3.10 | 3.10 | -1.27% | 616 |
| Dec 2, 2025 | 3.28 | 3.28 | 3.14 | 3.14 | 3.14 | -4.27% | 12,916 |
| Dec 1, 2025 | 3.20 | 3.30 | 3.20 | 3.28 | 3.28 | 2.50% | 4,608 |
| Nov 28, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -2.44% | 351 |
| Nov 27, 2025 | 3.16 | 3.28 | 3.16 | 3.28 | 3.28 | - | 2,199 |
| Nov 26, 2025 | 3.34 | 3.36 | 3.26 | 3.28 | 3.28 | -4.65% | 18,775 |
| Nov 25, 2025 | 3.50 | 3.50 | 3.44 | 3.44 | 3.44 | -1.71% | 7,744 |
| Nov 24, 2025 | 3.42 | 3.50 | 3.30 | 3.50 | 3.50 | 0.29% | 9,529 |
| Nov 21, 2025 | 3.44 | 3.49 | 3.44 | 3.49 | 3.49 | -0.29% | 475,209 |
| Nov 20, 2025 | 3.42 | 3.64 | 3.42 | 3.50 | 3.50 | - | 29,396 |
| Nov 19, 2025 | 3.42 | 3.50 | 3.42 | 3.50 | 3.50 | - | 230 |
| Nov 18, 2025 | 3.52 | 3.52 | 3.50 | 3.50 | 3.50 | -0.57% | 5,700 |
| Nov 17, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -2.22% | 2,187 |
| Nov 14, 2025 | 3.70 | 3.70 | 3.48 | 3.60 | 3.60 | -4.76% | 6,420 |
| Nov 13, 2025 | 3.88 | 3.88 | 3.60 | 3.78 | 3.78 | -4.06% | 18,255 |
| Nov 12, 2025 | 3.98 | 3.98 | 3.88 | 3.94 | 3.94 | 1.55% | 6,719 |
| Nov 11, 2025 | 4.00 | 4.00 | 3.88 | 3.88 | 3.88 | - | 2,750 |
| Nov 7, 2025 | 3.88 | 4.00 | 3.88 | 3.88 | 3.88 | 1.04% | 5,920 |
| Nov 6, 2025 | 3.66 | 3.84 | 3.64 | 3.84 | 3.84 | 7.87% | 6,544 |
| 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 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 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 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 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 1, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -1.83% | 1 |
| 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 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 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 26, 2025 | 3.10 | 3.10 | 3.08 | 3.08 | 3.08 | 2.67% | 3,077 |
| 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 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 |
| Aug 5, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 2.48% | 2,001 |
| Aug 4, 2025 | 2.76 | 3.22 | 2.76 | 3.22 | 3.22 | 12.59% | 48,314 |
| Aug 1, 2025 | 2.94 | 2.94 | 2.86 | 2.86 | 2.86 | -4.67% | 16,478 |
| Jul 31, 2025 | 3.20 | 3.20 | 3.00 | 3.00 | 3.00 | -5.66% | 11,213 |
| Jul 30, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -0.63% | 28 |
| Jul 29, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.23% | 120 |
| Jul 28, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.61% | 150 |
| Jul 24, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | 16 |
| Jul 22, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.61% | 183 |
| Jul 21, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | 188 |
| Jul 16, 2025 | 3.32 | 3.32 | 3.28 | 3.28 | 3.28 | -1.80% | 1,444 |
| Jul 11, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -1.76% | 2,729 |
| Jul 10, 2025 | 3.38 | 3.40 | 3.38 | 3.40 | 3.40 | - | 14,100 |
| Jul 9, 2025 | 3.30 | 3.40 | 3.30 | 3.40 | 3.40 | 2.41% | 10,300 |
| Jul 8, 2025 | 3.28 | 3.32 | 3.26 | 3.32 | 3.32 | 0.61% | 1,516 |
| Jul 7, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.60% | 528 |
| Jul 3, 2025 | 3.46 | 3.46 | 3.28 | 3.32 | 3.32 | -4.60% | 12,316 |
| Jun 30, 2025 | 3.50 | 3.52 | 3.42 | 3.48 | 3.48 | 2.35% | 5,107 |
| Jun 26, 2025 | 3.44 | 3.44 | 3.40 | 3.40 | 3.40 | -1.73% | 674 |
| Jun 25, 2025 | 3.50 | 3.50 | 3.46 | 3.46 | 3.46 | -1.14% | 4,061 |
| Jun 24, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 138 |
| Jun 23, 2025 | 3.58 | 3.58 | 3.50 | 3.50 | 3.50 | -2.23% | 283 |
| Jun 20, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 1.70% | 30 |
| Jun 19, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.57% | 4,582 |
| Jun 18, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.57% | 200 |
| Jun 17, 2025 | 3.44 | 3.48 | 3.44 | 3.48 | 3.48 | 1.16% | 9,444 |