Konsolidator A/S (CPH:KONSOL)
Denmark
· Delayed Price · Currency is DKK 4.160
+0.080 (1.96%)
Mar 6, 2026, 4:51 PM CET
Konsolidator Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | - | -1.96% | 10 |
| 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 |
| Feb 24, 2026 | 4.00 | 4.24 | 4.00 | 4.24 | 4.24 | 6.00% | 19,928 |
| Feb 23, 2026 | 4.22 | 4.22 | 4.00 | 4.00 | 4.00 | -4.76% | 1,160 |
| Feb 20, 2026 | 3.80 | 4.60 | 3.80 | 4.20 | 4.20 | 9.38% | 19,619 |
| Feb 16, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | 370 |
| Feb 13, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -2.54% | 50 |
| Feb 11, 2026 | 3.84 | 3.94 | 3.84 | 3.94 | 3.94 | 2.07% | 900 |
| Feb 10, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | 1,346 |
| Feb 9, 2026 | 4.00 | 4.00 | 3.86 | 3.86 | 3.86 | -3.50% | 200 |
| Feb 6, 2026 | 3.86 | 4.00 | 3.86 | 4.00 | 4.00 | 0.50% | 3,855 |
| Feb 5, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | 2,710 |
| Feb 4, 2026 | 3.90 | 3.98 | 3.90 | 3.98 | 3.98 | 2.05% | 1,610 |
| Feb 3, 2026 | 3.98 | 3.98 | 3.90 | 3.90 | 3.90 | -2.01% | 2,782 |
| Feb 2, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | 2,803 |
| Jan 30, 2026 | 3.90 | 3.98 | 3.90 | 3.98 | 3.98 | 2.05% | 13,048 |
| Jan 29, 2026 | 3.84 | 3.92 | 3.82 | 3.90 | 3.90 | 5.41% | 9,268 |
| Jan 28, 2026 | 3.64 | 3.90 | 3.64 | 3.70 | 3.70 | 1.65% | 24,467 |
| Jan 27, 2026 | 3.48 | 3.74 | 3.48 | 3.64 | 3.64 | 5.81% | 6,117 |
| Jan 26, 2026 | 3.36 | 3.46 | 3.34 | 3.44 | 3.44 | - | 18,935 |
| Jan 23, 2026 | 3.38 | 3.46 | 3.38 | 3.44 | 3.44 | 3.61% | 3,052 |
| Jan 22, 2026 | 3.00 | 3.32 | 2.96 | 3.32 | 3.32 | 9.93% | 19,876 |
| Jan 21, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -1.31% | 2,722 |
| Jan 20, 2026 | 3.08 | 3.08 | 3.06 | 3.06 | 3.06 | -0.65% | 3,055 |
| Jan 19, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.28% | 1,205 |
| Jan 16, 2026 | 3.14 | 3.14 | 3.12 | 3.12 | 3.12 | -3.70% | 2,465 |
| Jan 15, 2026 | 3.24 | 3.24 | 3.14 | 3.24 | 3.24 | -1.82% | 7,748 |
| Jan 14, 2026 | 3.32 | 3.32 | 3.26 | 3.30 | 3.30 | -2.37% | 12,960 |
| Jan 13, 2026 | 3.36 | 3.38 | 3.30 | 3.38 | 3.38 | 2.42% | 17,081 |
| Jan 12, 2026 | 3.32 | 3.32 | 3.30 | 3.30 | 3.30 | -0.60% | 1,959 |
| Jan 9, 2026 | 3.28 | 3.36 | 3.28 | 3.32 | 3.32 | - | 6,063 |
| Jan 8, 2026 | 3.26 | 3.32 | 3.08 | 3.32 | 3.32 | -1.19% | 24,408 |
| Jan 7, 2026 | 3.28 | 3.36 | 3.28 | 3.36 | 3.36 | 2.44% | 3,841 |
| Jan 6, 2026 | 3.04 | 3.28 | 3.04 | 3.28 | 3.28 | 10.07% | 8,751 |
| Jan 5, 2026 | 2.96 | 2.98 | 2.92 | 2.98 | 2.98 | 0.68% | 12,215 |
| Jan 2, 2026 | 2.94 | 3.04 | 2.94 | 2.96 | 2.96 | 3.50% | 18,170 |
| Dec 30, 2025 | 2.70 | 2.96 | 2.70 | 2.86 | 2.86 | 5.15% | 37,467 |
| Dec 29, 2025 | 2.76 | 2.80 | 2.66 | 2.72 | 2.72 | -2.86% | 52,819 |
| Dec 23, 2025 | 2.68 | 2.80 | 2.68 | 2.80 | 2.80 | 2.94% | 15,479 |
| Dec 22, 2025 | 2.72 | 2.72 | 2.66 | 2.72 | 2.72 | -2.86% | 10,754 |
| Dec 19, 2025 | 2.74 | 2.80 | 2.74 | 2.80 | 2.80 | - | 29,062 |
| Dec 18, 2025 | 2.82 | 2.86 | 2.74 | 2.80 | 2.80 | 4.48% | 18,081 |
| Dec 17, 2025 | 2.84 | 2.84 | 2.66 | 2.68 | 2.68 | -5.63% | 34,651 |
| Dec 16, 2025 | 2.90 | 2.92 | 2.84 | 2.84 | 2.84 | -4.70% | 10,442 |
| Dec 15, 2025 | 2.90 | 3.06 | 2.90 | 2.98 | 2.98 | 3.47% | 758,739 |
| Dec 12, 2025 | 2.92 | 2.94 | 2.88 | 2.88 | 2.88 | -0.69% | 6,442 |
| Dec 11, 2025 | 2.84 | 2.90 | 2.84 | 2.90 | 2.90 | 2.11% | 7,161 |
| Dec 10, 2025 | 2.90 | 2.90 | 2.84 | 2.84 | 2.84 | -4.70% | 3,096 |
| Dec 9, 2025 | 2.98 | 2.98 | 2.92 | 2.98 | 2.98 | -0.67% | 5,776 |
| Dec 8, 2025 | 3.08 | 3.08 | 3.00 | 3.00 | 3.00 | -4.46% | 2,495 |
| Dec 5, 2025 | 3.08 | 3.14 | 3.08 | 3.14 | 3.14 | 1.29% | 3,771 |
| 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 |