Columbus A/S historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	7.000	7.000	6.800	7.000	6.749	84,810
2023-11-28	7.020	7.100	6.840	6.980	6.730	16,239
2023-11-27	7.140	7.180	7.020	7.100	6.846	41,146
2023-11-24	7.200	7.280	7.040	7.140	6.884	71,124
2023-11-23	7.200	7.240	7.060	7.200	6.942	41,564
2023-11-22	7.240	7.240	7.100	7.240	6.980	243,751
2023-11-21	6.960	7.340	6.960	7.240	6.980	534,066
2023-11-20	6.800	7.000	6.600	6.840	6.595	79,567
2023-11-17	6.700	6.700	6.500	6.700	6.460	293,422
2023-11-16	6.600	6.600	6.340	6.500	6.267	37,057
2023-11-15	6.240	6.720	6.100	6.680	6.441	306,317
2023-11-14	5.900	6.280	5.800	6.280	6.055	42,284
2023-11-13	5.780	5.900	5.740	5.900	5.689	30,703
2023-11-10	5.800	5.900	5.720	5.900	5.689	60,025
2023-11-09	5.700	6.020	5.200	5.700	5.496	123,815
2023-11-08	6.000	6.020	5.680	6.020	5.804	37,231
2023-11-07	6.000	6.060	6.000	6.040	5.824	7,547
2023-11-06	6.040	6.060	5.940	6.060	5.843	17,285
2023-11-03	6.060	6.060	5.960	6.060	5.843	38,072
2023-11-02	6.060	6.100	6.040	6.100	5.881	44,619
2023-11-01	6.100	6.100	6.020	6.080	5.862	9,083
2023-10-31	6.120	6.120	6.040	6.100	5.881	12,284
2023-10-30	6.100	6.100	6.020	6.060	5.843	6,346
2023-10-27	6.080	6.100	6.080	6.100	5.881	2,907
2023-10-26	6.120	6.120	5.940	6.100	5.881	11,335
2023-10-25	6.000	6.140	6.000	6.120	5.901	14,794
2023-10-24	6.080	6.140	6.020	6.100	5.881	25,690
2023-10-23	6.200	6.200	6.000	6.160	5.939	21,953
2023-10-20	6.160	6.200	6.060	6.200	5.978	16,706
2023-10-19	6.200	6.200	6.080	6.160	5.939	23,655
2023-10-18	6.200	6.240	6.120	6.220	5.997	15,397
2023-10-17	6.120	6.280	6.120	6.280	6.055	10,170
2023-10-16	6.160	6.300	6.120	6.300	6.074	4,008
2023-10-13	6.200	6.300	6.120	6.300	6.074	26,376
2023-10-12	6.140	6.360	6.140	6.360	6.132	54,082
2023-10-11	6.140	6.260	6.140	6.260	6.036	12,314
2023-10-10	6.200	6.360	6.140	6.220	5.997	40,648
2023-10-09	6.260	6.300	6.240	6.300	6.074	23,367
2023-10-06	6.360	6.360	6.260	6.340	6.113	10,581
2023-10-05	6.220	6.360	6.200	6.360	6.132	2,926
2023-10-04	6.180	6.360	6.120	6.360	6.132	43,080
2023-10-03	6.240	6.280	6.200	6.240	6.016	24,375
2023-10-02	6.220	6.400	6.200	6.400	6.171	33,298
2023-09-29	6.260	6.400	6.260	6.400	6.171	40,367
2023-09-28	6.340	6.340	6.260	6.340	6.113	4,189
2023-09-27	6.300	6.340	6.260	6.340	6.113	8,366
2023-09-26	6.280	6.340	6.200	6.340	6.113	26,735
2023-09-25	6.580	6.600	6.360	6.380	6.151	38,615
2023-09-22	6.500	6.580	6.400	6.520	6.286	72,140
2023-09-21	6.260	6.500	6.200	6.500	6.267	94,852
2023-09-20	6.080	6.300	6.080	6.280	6.055	23,072
2023-09-19	6.300	6.360	6.260	6.320	6.093	28,112
2023-09-18	6.120	6.340	5.980	6.340	6.113	80,837
2023-09-15	6.100	6.240	6.100	6.240	6.016	82,991
2023-09-14	6.200	6.240	6.000	6.240	6.016	27,009
2023-09-13	6.000	6.260	6.000	6.200	5.978	7,914
2023-09-12	6.000	6.260	6.000	6.260	6.036	2,069
2023-09-11	6.260	6.280	5.920	6.260	6.036	37,382
2023-09-08	6.180	6.260	6.080	6.200	5.978	25,877
2023-09-07	6.200	6.280	6.180	6.280	6.055	30,055

← NewerPage 13 of 21 · 1,253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-24	0.1250 DKK
2025-04-30	0.1250 DKK
2024-04-29	0.1250 DKK
2023-04-25	0.1250 DKK
2022-05-02	0.1250 DKK
2021-04-28	6.0000 DKK
2019-05-01	0.1250 DKK
2019-04-01	0.1250 DKK

Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.