SKAKO A/S - Price History
Monthly price history for SKAKO.CO (SKAKO A/S)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | DKK79.60 | DKK79.60 |
| April 2024 | DKK79.80 | DKK79.80 |
| March 2024 | DKK81.50 | DKK81.50 |
| February 2024 | DKK77.50 | DKK77.50 |
| January 2024 | DKK67.10 | DKK106 |
| December 2023 | DKK65.20 | DKK103 |
| November 2023 | DKK56.97 | DKK90 |
| October 2023 | DKK47.47 | DKK75 |
| September 2023 | DKK48.74 | DKK77 |
| August 2023 | DKK47.47 | DKK75 |
| July 2023 | DKK46.21 | DKK73 |
| June 2023 | DKK46.52 | DKK73.50 |
| May 2023 | DKK48.11 | DKK76 |
| April 2023 | DKK50.64 | DKK80 |
| March 2023 | DKK48.38 | DKK81 |
| February 2023 | DKK41.81 | DKK70 |
| January 2023 | DKK46.58 | DKK78 |
| December 2022 | DKK37.39 | DKK62.60 |
| November 2022 | DKK38.94 | DKK65.20 |
| October 2022 | DKK31.06 | DKK52 |
| September 2022 | DKK29.86 | DKK50 |
| August 2022 | DKK31.77 | DKK53.20 |
| July 2022 | DKK31.41 | DKK52.60 |
| June 2022 | DKK30.46 | DKK51 |
| May 2022 | DKK32.85 | DKK55 |
| April 2022 | DKK30.34 | DKK50.80 |
| March 2022 | DKK30.88 | DKK55.60 |
| February 2022 | DKK27.71 | DKK49.90 |
| January 2022 | DKK29.76 | DKK53.60 |
| December 2021 | DKK30.65 | DKK55.20 |
| November 2021 | DKK29.99 | DKK54 |
| October 2021 | DKK32.21 | DKK58 |
| September 2021 | DKK31.32 | DKK56.40 |
| August 2021 | DKK32.10 | DKK57.80 |
| July 2021 | DKK32.99 | DKK59.40 |
| June 2021 | DKK31.65 | DKK57 |
| May 2021 | DKK34.21 | DKK61.60 |
| April 2021 | DKK35.32 | DKK63.60 |
| March 2021 | DKK31.66 | DKK59.80 |
| February 2021 | DKK26.57 | DKK50.20 |
| January 2021 | DKK25.94 | DKK49 |
| December 2020 | DKK26.36 | DKK49.80 |
| November 2020 | DKK26.20 | DKK49.50 |
| October 2020 | DKK26.03 | DKK51.20 |
| September 2020 | DKK22.32 | DKK43.90 |
| August 2020 | DKK22.73 | DKK44.70 |
| July 2020 | DKK20.24 | DKK39.80 |
| June 2020 | DKK20.44 | DKK40.20 |
| May 2020 | DKK20.24 | DKK39.80 |
| April 2020 | DKK20.03 | DKK39.40 |
| March 2020 | DKK19.32 | DKK38 |
| February 2020 | DKK20.64 | DKK40.60 |
| January 2020 | DKK24.81 | DKK48.80 |
| December 2019 | DKK23.34 | DKK45.90 |
| November 2019 | DKK19.73 | DKK38.80 |
| October 2019 | DKK21.20 | DKK41.70 |
| September 2019 | DKK21.36 | DKK42 |
| August 2019 | DKK22.88 | DKK45 |
| July 2019 | DKK25.22 | DKK49.60 |
| June 2019 | DKK25.02 | DKK49.20 |
| May 2019 | DKK25.63 | DKK50.40 |
| April 2019 | DKK28.07 | DKK55.20 |
| March 2019 | DKK26.24 | DKK51.60 |
| February 2019 | DKK28.68 | DKK56.40 |
| January 2019 | DKK29.08 | DKK57.20 |
| December 2018 | DKK25.02 | DKK49.20 |
| November 2018 | DKK28.47 | DKK56 |
| October 2018 | DKK32.03 | DKK63 |
| September 2018 | DKK33.15 | DKK65.20 |
| August 2018 | DKK33.15 | DKK65.20 |
| July 2018 | DKK41.69 | DKK82 |
| June 2018 | DKK43.32 | DKK85.20 |
| May 2018 | DKK45.25 | DKK89 |
| April 2018 | DKK50.13 | DKK98.60 |
| March 2018 | DKK47.79 | DKK94 |
| February 2018 | DKK45.86 | DKK90.20 |
| January 2018 | DKK49.32 | DKK97 |
| December 2017 | DKK46.27 | DKK91 |
| November 2017 | DKK40.68 | DKK80 |
| October 2017 | DKK44.49 | DKK87.50 |
| September 2017 | DKK41.69 | DKK82 |
| August 2017 | DKK45 | DKK88.50 |
| July 2017 | DKK43.98 | DKK86.50 |
| June 2017 | DKK38.64 | DKK76 |
| May 2017 | DKK40.17 | DKK79 |
| April 2017 | DKK38.90 | DKK76.50 |
| March 2017 | DKK37.37 | DKK73.50 |
| February 2017 | DKK42.96 | DKK84.50 |
| January 2017 | DKK46.78 | DKK92 |
| December 2016 | DKK47.03 | DKK92.50 |
| November 2016 | DKK54.66 | DKK107.50 |
| October 2016 | DKK47.79 | DKK94 |
| September 2016 | DKK41.18 | DKK81 |
| August 2016 | DKK37.88 | DKK74.50 |
| July 2016 | DKK32.03 | DKK63 |
| June 2016 | DKK31.52 | DKK62 |
| May 2016 | DKK30 | DKK59 |
| April 2016 | DKK30 | DKK59 |
| March 2016 | DKK25.22 | DKK49.60 |
| February 2016 | DKK20.54 | DKK40.40 |
| January 2016 | DKK18.76 | DKK36.90 |
| December 2015 | DKK22.78 | DKK44.80 |
| November 2015 | DKK24.30 | DKK47.80 |
| October 2015 | DKK13.37 | DKK26.30 |
| September 2015 | DKK13.52 | DKK26.60 |
| August 2015 | DKK11.54 | DKK22.70 |
| July 2015 | DKK11.95 | DKK23.50 |
| June 2015 | DKK11.85 | DKK23.30 |
| May 2015 | DKK12.25 | DKK24.10 |
| April 2015 | DKK12.25 | DKK24.10 |
| March 2015 | DKK13.12 | DKK25.80 |
| February 2015 | DKK12.10 | DKK23.80 |
| January 2015 | DKK12.46 | DKK24.50 |
| December 2014 | DKK11.08 | DKK21.80 |
| November 2014 | DKK11.24 | DKK22.10 |
| October 2014 | DKK12.66 | DKK24.90 |
| September 2014 | DKK11.80 | DKK23.20 |
| August 2014 | DKK14.24 | DKK28 |
| July 2014 | DKK15.46 | DKK30.40 |
| June 2014 | DKK15.25 | DKK30 |
| May 2014 | DKK14.44 | DKK28.40 |
| April 2014 | DKK15.15 | DKK29.80 |
| March 2014 | DKK14.74 | DKK29 |
| February 2014 | DKK15.25 | DKK30 |
| January 2014 | DKK15.36 | DKK30.20 |
| December 2013 | DKK14.08 | DKK27.70 |
| November 2013 | DKK14.69 | DKK28.90 |
| October 2013 | DKK12.86 | DKK25.30 |
| September 2013 | DKK12.71 | DKK25 |
| August 2013 | DKK12.71 | DKK25 |
| July 2013 | DKK14.90 | DKK29.30 |
| June 2013 | DKK14.03 | DKK27.60 |
| May 2013 | DKK14.24 | DKK28 |
| April 2013 | DKK14.24 | DKK28 |
| March 2013 | DKK14.74 | DKK29 |
| February 2013 | DKK13.98 | DKK27.50 |
| January 2013 | DKK14.49 | DKK28.50 |
| December 2012 | DKK15.56 | DKK30.60 |
| November 2012 | DKK16.42 | DKK32.30 |
| October 2012 | DKK16.02 | DKK31.50 |
| September 2012 | DKK15 | DKK29.50 |
| August 2012 | DKK16.78 | DKK33 |
| July 2012 | DKK15.41 | DKK30.30 |
| June 2012 | DKK15.51 | DKK30.50 |
| May 2012 | DKK14.69 | DKK28.90 |
| April 2012 | DKK15.66 | DKK30.80 |
| March 2012 | DKK15.30 | DKK30.10 |
| February 2012 | DKK11.49 | DKK22.60 |
| January 2012 | DKK11.34 | DKK22.30 |
| December 2011 | DKK8.85 | DKK17.40 |
| November 2011 | DKK9.66 | DKK19 |
| October 2011 | DKK9.66 | DKK19 |
| September 2011 | DKK8.54 | DKK16.80 |
| August 2011 | DKK8.64 | DKK17 |
| July 2011 | DKK10.42 | DKK20.50 |
| June 2011 | DKK10.17 | DKK20 |
| May 2011 | DKK13.73 | DKK27 |
| April 2011 | DKK14.29 | DKK28.10 |
| March 2011 | DKK12.76 | DKK25.10 |
| February 2011 | DKK15.10 | DKK29.70 |
| January 2011 | DKK15.56 | DKK30.60 |
| December 2010 | DKK13.68 | DKK26.90 |
| November 2010 | DKK10.42 | DKK20.50 |
| October 2010 | DKK11.69 | DKK23 |
| September 2010 | DKK13.68 | DKK26.90 |
| August 2010 | DKK12.20 | DKK24 |
| July 2010 | DKK17.29 | DKK34 |
| June 2010 | DKK16.78 | DKK33 |
| May 2010 | DKK20.29 | DKK39.90 |
| April 2010 | DKK20.80 | DKK40.90 |
| March 2010 | DKK21.40 | DKK42.10 |
| February 2010 | DKK21.40 | DKK42.10 |
| January 2010 | DKK22.37 | DKK44 |
| December 2009 | DKK22.17 | DKK43.60 |
| November 2009 | DKK24.86 | DKK48.90 |
| October 2009 | DKK25.68 | DKK50.50 |
| September 2009 | DKK26.69 | DKK52.50 |
| August 2009 | DKK27.71 | DKK54.50 |
| July 2009 | DKK26.69 | DKK52.50 |
| June 2009 | DKK27.71 | DKK54.50 |
| May 2009 | DKK29.49 | DKK58 |
| April 2009 | DKK27.96 | DKK55 |
| March 2009 | DKK35.59 | DKK70 |
| February 2009 | DKK46.52 | DKK91.50 |
| January 2009 | DKK47.28 | DKK93 |
| December 2008 | DKK53.90 | DKK106 |
| November 2008 | DKK50.84 | DKK100 |
| October 2008 | DKK53.39 | DKK105 |
| September 2008 | DKK54.91 | DKK108 |
| August 2008 | DKK59.49 | DKK117 |
| July 2008 | DKK64.32 | DKK126.50 |
| June 2008 | DKK71.18 | DKK140 |
| May 2008 | DKK66.10 | DKK130 |
| April 2008 | DKK70.67 | DKK139 |
| March 2008 | DKK75.27 | DKK156 |
| February 2008 | DKK79.37 | DKK164.50 |
| January 2008 | DKK79.61 | DKK165 |
| December 2007 | DKK84.20 | DKK174.50 |
| November 2007 | DKK95.54 | DKK198 |
| October 2007 | DKK96.50 | DKK200 |
| September 2007 | DKK103.74 | DKK215 |
| August 2007 | DKK121.59 | DKK252 |
| July 2007 | DKK130.28 | DKK270 |
| June 2007 | DKK135.10 | DKK280 |
| May 2007 | DKK129.79 | DKK269 |
| April 2007 | DKK134.14 | DKK278 |
| March 2007 | DKK136.42 | DKK303 |
| February 2007 | DKK129.22 | DKK287 |
| January 2007 | DKK149.93 | DKK333 |
| December 2006 | DKK148.58 | DKK330 |
| November 2006 | DKK138.67 | DKK308 |
| October 2006 | DKK145.42 | DKK323 |
| September 2006 | DKK129.22 | DKK287 |
| August 2006 | DKK113.91 | DKK253 |
| July 2006 | DKK98.16 | DKK310 |
| June 2006 | DKK92.77 | DKK293 |
| May 2006 | DKK92.77 | DKK293 |
| April 2006 | DKK101.32 | DKK320 |
| March 2006 | DKK86.93 | DKK317 |
| February 2006 | DKK75.55 | DKK275.50 |
| January 2006 | DKK74.86 | DKK273 |
| December 2005 | DKK69.65 | DKK254 |
| November 2005 | DKK69.72 | DKK300 |
| October 2005 | DKK72.51 | DKK312 |
| September 2005 | DKK73.67 | DKK317 |
| August 2005 | DKK75.06 | DKK323 |
| July 2005 | DKK71.28 | DKK363 |
| June 2005 | DKK68.73 | DKK350 |
| May 2005 | DKK64.80 | DKK330 |
| April 2005 | DKK66.76 | DKK340 |
| March 2005 | DKK67.59 | DKK383 |
| February 2005 | DKK65.83 | DKK373 |
| January 2005 | DKK66.53 | DKK377 |
| December 2004 | DKK66.53 | DKK377 |
| November 2004 | DKK63.53 | DKK360 |
| October 2004 | DKK58.12 | DKK349 |
| September 2004 | DKK57.46 | DKK345 |
| August 2004 | DKK55.79 | DKK335 |
| July 2004 | DKK53.62 | DKK322 |
| June 2004 | DKK50.79 | DKK305 |
| May 2004 | DKK44.96 | DKK270 |
| April 2004 | DKK48.21 | DKK289.50 |
| March 2004 | DKK45.97 | DKK295 |
| February 2004 | DKK46.36 | DKK297.50 |
| January 2004 | DKK48.31 | DKK310 |
| December 2003 | DKK42.07 | DKK270 |
| November 2003 | DKK40.98 | DKK263 |
| October 2003 | DKK42.85 | DKK275 |
| September 2003 | DKK41.29 | DKK265 |
| August 2003 | DKK42.85 | DKK275 |
| July 2003 | DKK35.53 | DKK228 |
| June 2003 | DKK35.06 | DKK225 |
| May 2003 | DKK35.06 | DKK225 |
| April 2003 | DKK34.52 | DKK221.50 |
| March 2003 | DKK34.14 | DKK225 |
| February 2003 | DKK30.35 | DKK200 |
| January 2003 | DKK31.56 | DKK208 |
| December 2002 | DKK34.14 | DKK225 |
| November 2002 | DKK34.60 | DKK228 |
| October 2002 | DKK35.66 | DKK235 |
| September 2002 | DKK38.09 | DKK251 |
| August 2002 | DKK37.94 | DKK250 |
| July 2002 | DKK37.79 | DKK249 |
| June 2002 | DKK39.30 | DKK259 |
| May 2002 | DKK40.97 | DKK270 |
| April 2002 | DKK43.10 | DKK284 |
| March 2002 | DKK34.14 | DKK230 |
| February 2002 | DKK34.14 | DKK230 |
| January 2002 | DKK29.39 | DKK198 |
| December 2001 | DKK23.75 | DKK160 |
| November 2001 | DKK24.49 | DKK165 |
| October 2001 | DKK25.24 | DKK170 |
| September 2001 | DKK25.24 | DKK170 |
| August 2001 | DKK28.95 | DKK195 |
| July 2001 | DKK34.21 | DKK230.46 |
| June 2001 | DKK34.14 | DKK230 |
| May 2001 | DKK39.48 | DKK266 |
| April 2001 | DKK39.34 | DKK265 |
| March 2001 | DKK41.26 | DKK285 |
| February 2001 | DKK42.71 | DKK295 |
| January 2001 | DKK46.33 | DKK320 |
| December 2000 | DKK49.23 | DKK340 |
| November 2000 | DKK52.12 | DKK360 |
| October 2000 | DKK53.86 | DKK372 |
| September 2000 | DKK52.85 | DKK365 |
| August 2000 | DKK53.86 | DKK372 |
| July 2000 | DKK54.73 | DKK378 |
| June 2000 | DKK55.02 | DKK380 |
| May 2000 | DKK55.74 | DKK385 |
| April 2000 | DKK54.09 | DKK380 |
| March 2000 | DKK53.38 | DKK375 |
| February 2000 | DKK46.98 | DKK330 |
| January 2000 | DKK48.40 | DKK340 |
| December 1999 | DKK39.86 | DKK280 |
| November 1999 | DKK41.14 | DKK289 |
| October 1999 | DKK42.70 | DKK300 |
| September 1999 | DKK40.57 | DKK285 |
| August 1999 | DKK44.13 | DKK310 |
| July 1999 | DKK38.43 | DKK270 |
| June 1999 | DKK39.86 | DKK280 |
| May 1999 | DKK37.72 | DKK265 |
| April 1999 | DKK30.88 | DKK220 |
| March 1999 | DKK30.88 | DKK220 |
| February 1999 | DKK29.06 | DKK207 |
| January 1999 | DKK28.92 | DKK206.03 |
| December 1998 | DKK29.48 | DKK210 |
| November 1998 | DKK30.18 | DKK215 |
| October 1998 | DKK29.48 | DKK210 |
| September 1998 | DKK32.28 | DKK230 |
| August 1998 | DKK36.36 | DKK259 |
| July 1998 | DKK37.90 | DKK270 |
| June 1998 | DKK40 | DKK285 |
| May 1998 | DKK41.41 | DKK295 |
| April 1998 | DKK43.23 | DKK308 |
| March 1998 | DKK44.23 | DKK318 |
| February 1998 | DKK37.28 | DKK268 |
| January 1998 | DKK35.47 | DKK255 |
| December 1997 | DKK34.77 | DKK250 |
| November 1997 | DKK36.86 | DKK265 |
| October 1997 | DKK34.22 | DKK246 |
| September 1997 | DKK35.75 | DKK257 |
| August 1997 | DKK33.38 | DKK240 |
| July 1997 | DKK35.19 | DKK253 |
| June 1997 | DKK36.86 | DKK265 |
| May 1997 | DKK30.60 | DKK220 |
| April 1997 | DKK709.41 | DKK25,500 |
| March 1997 | DKK743.84 | DKK26,750 |
| February 1997 | DKK736.88 | DKK26,500 |
| January 1997 | DKK736.88 | DKK26,500 |
| December 1996 | DKK767.08 | DKK27,585.75 |
| November 1996 | DKK646.51 | DKK23,250 |
| October 1996 | DKK691.70 | DKK24,875 |
| September 1996 | DKK764.69 | DKK27,500 |
| August 1996 | DKK604.80 | DKK21,750 |
| July 1996 | DKK573.52 | DKK20,625 |
| June 1996 | DKK563.09 | DKK20,250 |
| May 1996 | DKK566.57 | DKK20,375 |
| April 1996 | DKK538.76 | DKK19,375 |
| March 1996 | DKK522.50 | DKK18,800 |
| February 1996 | DKK517.64 | DKK18,625 |
| January 1996 | DKK512.77 | DKK18,450 |
| December 1995 | DKK486.37 | DKK17,500 |
| November 1995 | DKK472.47 | DKK17,000 |
| October 1995 | DKK458.58 | DKK16,500 |
| September 1995 | DKK472.47 | DKK17,000 |
| August 1995 | DKK509.41 | DKK18,329 |
| July 1995 | DKK473.52 | DKK17,037.50 |
| June 1995 | DKK448.16 | DKK16,125 |
| May 1995 | DKK448.16 | DKK16,125 |
| April 1995 | DKK437.73 | DKK15,750 |
| March 1995 | DKK444.48 | DKK16,000 |
| February 1995 | DKK423.65 | DKK15,250 |
| January 1995 | DKK434.07 | DKK15,625 |
| December 1994 | DKK395.87 | DKK14,250 |
| November 1994 | DKK388.92 | DKK14,000 |
| October 1994 | DKK392.40 | DKK14,125 |
| September 1994 | DKK402.81 | DKK14,500 |
| August 1994 | DKK413.23 | DKK14,875 |
| July 1994 | DKK374.34 | DKK13,475 |
| June 1994 | DKK378.51 | DKK13,625 |
| May 1994 | DKK383.37 | DKK13,800 |
| April 1994 | DKK368.09 | DKK13,250 |
| March 1994 | DKK347.10 | DKK12,500 |
| February 1994 | DKK381.81 | DKK13,750 |
| January 1994 | DKK354.04 | DKK12,750 |
| December 1993 | DKK260.32 | DKK9,375 |
| November 1993 | DKK260.32 | DKK9,375 |
| October 1993 | DKK249.91 | DKK9,000 |
| September 1993 | DKK260.32 | DKK9,375 |
| August 1993 | DKK260.32 | DKK9,375 |
| June 1993 | DKK277.68 | DKK10,000 |
| May 1993 | DKK208.26 | DKK7,500 |
SKAKO.CO
Price: DKK79.60
52 week price:
Dividend Yield: 6.25%
5-year range yield:
Forward Dividend Yield: 12.56%
Payout Ratio: 231.48%
Payout Ratio Range:
Dividend Per Share: 10.00 DKK
Earnings Per Share: 4.32 DKK
P/E Ratio: 18.01
Exchange: CPH
Sector: Industrials
Industry: Specialty Industrial Machinery
Market Capitalization: 241.7 million
Average Dividend Frequency: 1
Years Paying Dividends: 5
DGR3: 24.58%