Columbus A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	8.000	8.000	7.810	7.890	7.475	4,362
2022-06-29	8.000	8.000	7.800	7.970	7.551	11,758
2022-06-28	8.000	8.080	7.810	7.960	7.541	52,173
2022-06-27	8.090	8.240	7.900	7.980	7.560	17,536
2022-06-24	8.200	8.200	7.810	8.100	7.674	10,922
2022-06-23	7.810	8.190	7.800	8.100	7.674	206,594
2022-06-22	8.100	8.100	7.930	7.930	7.513	7,718
2022-06-21	8.390	8.390	7.930	8.090	7.665	25,956
2022-06-20	7.900	8.390	7.800	8.390	7.949	32,738
2022-06-17	7.800	7.980	7.800	7.800	7.390	125,807
2022-06-16	7.870	8.000	7.610	7.800	7.390	161,131
2022-06-15	8.100	8.100	7.900	8.020	7.598	24,872
2022-06-14	8.350	8.350	7.910	8.140	7.712	44,149
2022-06-13	8.590	8.730	8.060	8.210	7.778	14,032
2022-06-10	8.850	8.850	8.100	8.270	7.835	42,643
2022-06-09	8.870	8.870	8.380	8.550	8.100	38,678
2022-06-08	8.720	8.880	8.650	8.760	8.299	12,095
2022-06-07	8.890	8.890	8.740	8.800	8.337	2,403
2022-06-03	8.760	8.920	8.500	8.790	8.328	33,652
2022-06-02	8.710	8.930	8.710	8.840	8.375	398
2022-06-01	9.040	9.040	8.700	8.910	8.441	32,100
2022-05-31	8.950	8.950	8.800	8.930	8.460	24,247
2022-05-30	8.970	8.970	8.650	8.800	8.337	19,722
2022-05-25	8.590	8.700	8.420	8.700	8.243	73,055
2022-05-24	8.590	8.590	8.300	8.590	8.138	39,541
2022-05-23	8.540	8.580	8.340	8.560	8.110	16,600
2022-05-20	8.260	8.600	8.100	8.590	8.138	171,543
2022-05-19	8.490	8.540	8.220	8.500	8.053	21,919
2022-05-18	8.380	8.850	8.210	8.590	8.138	15,464
2022-05-17	8.180	8.440	8.150	8.380	7.939	34,157
2022-05-16	8.000	8.240	8.000	8.160	7.731	36,169
2022-05-12	8.230	8.340	7.940	8.270	7.835	75,373
2022-05-11	8.570	8.570	8.280	8.440	7.996	32,908
2022-05-10	8.520	9.020	8.300	8.570	8.119	58,995
2022-05-09	8.850	8.970	8.440	8.870	8.404	30,260
2022-05-06	9.010	9.130	8.870	8.990	8.517	29,112
2022-05-05	9.270	9.270	9.020	9.160	8.678	48,136
2022-05-04	9.110	9.240	9.110	9.220	8.735	25,870
2022-05-03	9.240	9.250	9.070	9.250	8.764	18,104
2022-05-02	9.050	9.390	9.050	9.250	8.764	70,268
2022-04-29	9.130	9.380	9.130	9.290	8.683	31,988
2022-04-28	9.320	9.340	9.130	9.200	8.599	23,814
2022-04-27	9.000	9.370	9.000	9.290	8.683	18,711
2022-04-26	9.450	9.460	8.990	9.340	8.730	34,063
2022-04-25	9.310	9.480	9.260	9.360	8.748	48,022
2022-04-22	9.480	9.480	9.340	9.400	8.786	43,297
2022-04-21	9.420	9.470	9.330	9.450	8.833	53,648
2022-04-20	9.450	9.540	9.360	9.470	8.851	75,029
2022-04-19	9.420	9.640	9.400	9.590	8.963	52,969
2022-04-13	9.450	9.680	9.400	9.650	9.020	70,424
2022-04-12	9.650	9.780	9.400	9.420	8.805	60,409
2022-04-11	9.800	9.800	9.550	9.650	9.020	72,109
2022-04-08	9.790	9.800	9.520	9.800	9.160	69,942
2022-04-07	9.800	9.800	9.610	9.780	9.141	52,075
2022-04-06	9.840	9.840	9.550	9.790	9.150	65,115
2022-04-05	9.840	9.980	9.550	9.780	9.141	148,049
2022-04-04	9.590	9.750	9.260	9.750	9.113	136,391
2022-04-01	9.330	9.470	9.240	9.420	8.805	70,529
2022-03-31	9.380	9.400	9.210	9.400	8.786	80,419
2022-03-30	9.200	9.450	9.140	9.400	8.786	58,893

← NewerPage 19 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.