Stock listing
Copenhagen:KONSOL Konsolidator A/S Aktie
Follow Konsolidator A/S into a list and get an email when it puts out news.
Share price · OMXCOP:KONSOL
3.98 DKK +0.08 (+2.1%)
Close on Oct 30, 2026
- Day range
- 3.98 – 3.98 DKKOct 30, 2026
- Volume
- 150 sharesOct 30, 2026
- Market cap
- 107.3M DKKAt the close on Oct 30, 2026 · price × 26.95M shares outstanding
- 52-week range
- 2.66 – 6.20 DKKLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 26,587 DKKMedian day 2,750 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · OMXCOP:KONSOL · DKK, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 3.98 | +0.08 | +2.1% | 3.98 | 3.98 | 3.98 | 150 | |
| 3.90 | -0.02 | -0.5% | 3.86 | 3.90 | 3.86 | 16,829 | |
| 3.92 | -0.02 | -0.5% | 3.86 | 4.06 | 3.78 | 29,476 | |
| 3.94 | -0.02 | -0.5% | 3.94 | 3.94 | 3.94 | 2,145 | |
| 3.96 | -0.04 | -1.0% | 3.98 | 3.98 | 3.96 | 914 | |
| 4.00 | +0.02 | +0.5% | 3.88 | 4.00 | 3.86 | 14,470 | |
| 3.98 | -0.02 | -0.5% | 3.98 | 3.98 | 3.96 | 10,398 | |
| 4.00 | -0.04 | -1.0% | 4.00 | 4.00 | 4.00 | 250 | |
| 4.04 | -0.04 | -1.0% | 4.06 | 4.06 | 4.04 | 5,450 | |
| 4.08 | +0.06 | +1.5% | 4.08 | 4.08 | 4.08 | 3,900 | |
| 4.02 | -0.14 | -3.4% | 4.16 | 4.16 | 4.02 | 5,167 | |
| 4.16 | +0.06 | +1.5% | 4.06 | 4.16 | 4.06 | 739 | |
| 4.10 | +0.12 | +3.0% | 4.00 | 4.10 | 4.00 | 639 | |
| 3.98 | 0.00 | 0.0% | 3.98 | 3.98 | 3.98 | 54 | |
| 3.98 | 0.00 | 0.0% | 3.98 | 3.98 | 3.98 | 16,984 | |
| 3.98 | 0.00 | 0.0% | 3.96 | 4.00 | 3.94 | 22,718 | |
| 3.98 | -0.06 | -1.5% | 4.04 | 4.04 | 3.80 | 24,766 | |
| 4.04 | -0.28 | -6.5% | 4.10 | 4.10 | 3.80 | 25,837 | |
| 4.32 | -0.10 | -2.3% | 4.26 | 4.32 | 4.00 | 27,870 | |
| 4.42 | -0.26 | -5.6% | 4.46 | 4.46 | 4.34 | 5,469 | |
| 4.68 | +0.30 | +6.8% | 4.38 | 4.70 | 4.38 | 11,780 | |
| 4.38 | +0.10 | +2.3% | 4.38 | 4.38 | 4.38 | 437 | |
| 4.28 | -0.02 | -0.5% | 4.28 | 4.28 | 4.28 | 1,039 | |
| 4.30 | -0.08 | -1.8% | 4.30 | 4.30 | 4.30 | 500 | |
| 4.38 | -0.02 | -0.5% | 4.30 | 4.38 | 4.30 | 2,700 | |
| 4.40 | -0.02 | -0.5% | 4.30 | 4.40 | 4.28 | 5,624 | |
| 4.42 | +0.04 | +0.9% | 4.30 | 4.42 | 4.30 | 236 | |
| 4.38 | -0.08 | -1.8% | 4.38 | 4.38 | 4.38 | 628 | |
| 4.46 | +0.30 | +7.2% | 4.26 | 4.46 | 4.26 | 8,518 | |
| 4.16 | +0.30 | +7.8% | 3.78 | 4.16 | 3.78 | 17,451 | |
| 3.86 | -0.36 | -8.5% | 4.12 | 4.12 | 3.58 | 42,656 | |
| 4.22 | -0.10 | -2.3% | 4.36 | 4.36 | 4.14 | 4,312 | |
| 4.32 | -0.10 | -2.3% | 4.28 | 4.32 | 4.18 | 1,846 | |
| 4.42 | -0.02 | -0.5% | 4.42 | 4.42 | 4.42 | 3,450 | |
| 4.44 | -0.12 | -2.6% | 4.58 | 4.58 | 4.44 | 3,425 | |
| 4.56 | -0.14 | -3.0% | 4.56 | 4.56 | 4.56 | 3,500 | |
| 4.70 | +0.16 | +3.5% | 4.54 | 4.70 | 4.54 | 650 | |
| 4.54 | -0.16 | -3.4% | 4.54 | 4.54 | 4.54 | 240 | |
| 4.70 | -0.12 | -2.5% | 4.70 | 4.70 | 4.64 | 5,019 | |
| 4.82 | -0.08 | -1.6% | 4.90 | 4.90 | 4.74 | 4,194 | |
| 4.90 | -0.10 | -2.0% | 4.82 | 4.90 | 4.82 | 2,555 | |
| 5.00 | 0.00 | 0.0% | 5.10 | 5.10 | 4.92 | 4,610 | |
| 5.00 | 0.00 | 0.0% | 5.00 | 5.00 | 5.00 | 720 | |
| 5.00 | +0.10 | +2.0% | 4.76 | 5.00 | 4.76 | 6,598 | |
| 4.90 | -0.02 | -0.4% | 4.90 | 4.90 | 4.90 | 20 | |
| 4.92 | 0.00 | 0.0% | 4.92 | 4.92 | 4.92 | 165 | |
| 4.92 | 0.00 | 0.0% | 4.92 | 4.92 | 4.92 | 189 | |
| 4.92 | +0.36 | +7.9% | 4.58 | 5.00 | 4.58 | 13,699 | |
| 4.56 | +0.22 | +5.1% | 4.34 | 4.56 | 4.32 | 6,936 | |
| 4.34 | -0.04 | -0.9% | 4.34 | 4.34 | 4.34 | 1,612 | |
| 4.38 | -0.12 | -2.7% | 4.40 | 4.40 | 4.38 | 1,000 | |
| 4.50 | -0.02 | -0.4% | 4.54 | 4.54 | 4.50 | 7,896 | |
| 4.52 | 0.00 | 0.0% | 4.54 | 4.54 | 4.52 | 521 | |
| 4.52 | 0.00 | 0.0% | 4.54 | 4.54 | 4.52 | 1,000 | |
| 4.52 | -0.08 | -1.7% | 4.54 | 4.54 | 4.52 | 1,067 | |
| 4.60 | +0.06 | +1.3% | 4.68 | 4.68 | 4.60 | 6,840 | |
| 4.54 | -0.04 | -0.9% | 4.60 | 4.60 | 4.54 | 2,799 | |
| 4.58 | -0.16 | -3.4% | 4.58 | 4.72 | 4.58 | 120 | |
| 4.74 | 0.00 | 0.0% | 4.60 | 4.74 | 4.60 | 1,019 | |
| 4.74 | +0.02 | +0.4% | 4.60 | 4.74 | 4.60 | 40 | |
| 4.72 | +0.12 | +2.6% | 4.72 | 4.72 | 4.72 | 583 | |
| 4.60 | -0.14 | -3.0% | 4.60 | 4.60 | 4.60 | 50 |
- Ticker
- Copenhagen:KONSOL
- Asset type
- Stock
- Sector
- Technology
- Industry
- Software
- Exchange
- Copenhagen
- Currency
- DKK
What changed lately
Latest news release · Sep 7, 2026
Konsolidator A/S completes refinancing plan
Latest deck · 2026
Q1 2026 Earnings Presentation
Earnings · 12 slides
Latest news
Konsolidator A/S completes refinancing plan
Sep 7, 2026
Closed 4.70 (+3.5%) on Sep 7, 2026
Konsolidator grants 150,000 warrants connected to the launch of Konsolidator FP&A
Jun 30, 2026
Closed 6.00 (+13.2%) on Jun 30, 2026
Konsolidator expands its offerings with Konsolidator AI Insight
Jun 25, 2026
Closed 5.30 (-3.6%) on Jun 25, 2026
Konsolidator grants 340,000 warrants
Jun 18, 2026
Closed 5.20 (+1.0%) on Jun 18, 2026
Konsolidator A/S refinances 2L Kapital A/S loan and improves liquidity
Jun 12, 2026
Closed 5.05 (+1.0%) on Jun 12, 2026
Konsolidator Q1 2026 Trading update: Continued improvement across all key metrics
Apr 29, 2026
Closed 4.94 (-1.2%) on Apr 29, 2026
Konsolidator reports strong Q1 2026 with record new sales of DKK 1.4m
Apr 7, 2026
Closed 5.70 (+6.5%) on Apr 8, 2026
Konsolidator reports a solid start to the year and reaches DKK 25m milestone
Mar 20, 2026
Closed 4.92 (+10.3%) on Mar 20, 2026
Konsolidator A/S announces guidance for 2026
Jan 21, 2026
Closed 3.02 (-1.3%) on Jan 21, 2026
Konsolidator signs first FP&A customers ahead of launch.
Dec 18, 2025
Closed 2.80 (+4.5%) on Dec 18, 2025
Decks
Q1 2026 Earnings Presentation
Earnings · 12 slides · 2026
Investor Presentation (January 2025)
Investor deck · 23 slides · January 2025
H1 2024 Earnings Presentation
Earnings · 14 slides · Aug 22, 2024
Webinar: New Konnect (August 2023)
Conference · 6 slides · Aug 22, 2023
Konsolidator A/S on 6ix
- Sector
- Technology
- Industry
- Software
- News releases
- 13 in the last 12 months · 20 in all · newest Sep 7, 2026 · oldest 2025
- Decks
- 6 decks · latest 2026
Log in to ask 6ix AI your own questions about Konsolidator A/S.