Konsolidator A/S (CPH:KONSOL)
Denmark
· Delayed Price · Currency is DKK 5.00
+0.18 (3.73%)
Apr 28, 2026, 4:59 PM CET
Konsolidator Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |