Copenhagen Capital A/S 40% Pfd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 8.100 | 8.300 | 8.100 | 8.300 | 7.531 | 3,730 |
| 2024-05-22 | 8.300 | 8.300 | 8.300 | 8.300 | 7.531 | 0 |
| 2024-05-21 | 8.050 | 8.300 | 8.050 | 8.300 | 7.531 | 4,304 |
| 2024-05-17 | 8.100 | 8.200 | 8.100 | 8.200 | 7.440 | 4,368 |
| 2024-05-16 | 8.100 | 8.100 | 8.100 | 8.100 | 7.349 | 2,730 |
| 2024-05-15 | 8.100 | 8.100 | 8.100 | 8.100 | 7.349 | 44 |
| 2024-05-14 | 8.100 | 8.100 | 8.100 | 8.100 | 7.349 | 0 |
| 2024-05-13 | 8.100 | 8.100 | 8.100 | 8.100 | 7.349 | 605 |
| 2024-05-08 | 8.100 | 8.100 | 8.100 | 8.100 | 7.349 | 70 |
| 2024-05-07 | 8.100 | 8.100 | 8.000 | 8.000 | 7.258 | 172 |
| 2024-05-06 | 8.100 | 8.100 | 8.100 | 8.100 | 7.349 | 1,002 |
| 2024-05-03 | 8.100 | 8.100 | 8.100 | 8.100 | 7.349 | 194 |
| 2024-05-02 | 8.100 | 8.100 | 8.100 | 8.100 | 7.349 | 126 |
| 2024-05-01 | 8.100 | 8.100 | 8.100 | 8.100 | 7.349 | 10 |
| 2024-04-30 | 8.100 | 8.200 | 8.100 | 8.200 | 7.440 | 1,100 |
| 2024-04-29 | 8.100 | 8.100 | 8.100 | 8.100 | 6.986 | 0 |
| 2024-04-26 | 8.100 | 8.100 | 8.100 | 8.100 | 6.986 | 0 |
| 2024-04-25 | 8.100 | 8.100 | 8.100 | 8.100 | 6.986 | 0 |
| 2024-04-24 | 8.100 | 8.100 | 8.100 | 8.100 | 6.986 | 0 |
| 2024-04-23 | 8.100 | 8.100 | 8.100 | 8.100 | 6.986 | 0 |
| 2024-04-22 | 8.100 | 8.100 | 8.100 | 8.100 | 6.986 | 0 |
| 2024-04-19 | 8.100 | 8.100 | 8.100 | 8.100 | 6.986 | 0 |
| 2024-04-18 | 8.100 | 8.100 | 8.100 | 8.100 | 6.986 | 2,730 |
| 2024-04-17 | 8.100 | 8.100 | 8.100 | 8.100 | 6.986 | 2,730 |
| 2024-04-16 | 8.100 | 8.100 | 8.100 | 8.100 | 6.986 | 0 |
| 2024-04-15 | 8.100 | 8.100 | 8.100 | 8.100 | 6.986 | 2,730 |
| 2024-04-12 | 8.100 | 8.300 | 8.100 | 8.300 | 7.159 | 5,000 |
| 2024-04-11 | 8.100 | 8.100 | 8.100 | 8.100 | 6.986 | 0 |
| 2024-04-10 | 8.100 | 8.100 | 8.100 | 8.100 | 6.986 | 0 |
| 2024-04-09 | 8.100 | 8.100 | 8.100 | 8.100 | 6.986 | 0 |
| 2024-04-08 | 8.100 | 8.100 | 8.100 | 8.100 | 6.986 | 0 |
| 2024-04-05 | 8.100 | 8.100 | 8.100 | 8.100 | 6.986 | 0 |
| 2024-04-04 | 8.100 | 8.100 | 8.100 | 8.100 | 6.986 | 500 |
| 2024-04-03 | 8.100 | 8.100 | 8.100 | 8.100 | 6.986 | 0 |
| 2024-04-02 | 8.100 | 8.100 | 8.100 | 8.100 | 6.986 | 504 |
| 2024-03-27 | 8.050 | 8.050 | 8.050 | 8.050 | 6.943 | 0 |
| 2024-03-26 | 8.050 | 8.050 | 8.050 | 8.050 | 6.943 | 2,728 |
| 2024-03-25 | 8.100 | 8.100 | 8.100 | 8.100 | 6.986 | 25 |
| 2024-03-22 | 8.100 | 8.100 | 8.100 | 8.100 | 6.986 | 0 |
| 2024-03-21 | 8.100 | 8.100 | 8.100 | 8.100 | 6.986 | 0 |
| 2024-03-20 | 8.100 | 8.100 | 8.100 | 8.100 | 6.986 | 1,283 |
| 2024-03-19 | 7.850 | 7.850 | 7.850 | 7.850 | 6.771 | 0 |
| 2024-03-18 | 7.850 | 7.850 | 7.850 | 7.850 | 6.771 | 0 |
| 2024-03-15 | 7.850 | 7.850 | 7.850 | 7.850 | 6.771 | 500 |
| 2024-03-14 | 7.900 | 7.900 | 7.800 | 7.800 | 6.727 | 1,400 |
| 2024-03-13 | 8.050 | 8.050 | 7.850 | 7.850 | 6.771 | 1,364 |
| 2024-03-12 | 8.050 | 8.050 | 8.050 | 8.050 | 6.943 | 0 |
| 2024-03-11 | 8.050 | 8.050 | 8.050 | 8.050 | 6.943 | 988 |
| 2024-03-08 | 8.000 | 8.000 | 7.900 | 7.900 | 6.814 | 68,663 |
| 2024-03-07 | 7.950 | 8.100 | 7.950 | 8.100 | 6.986 | 3,607 |
| 2024-03-06 | 8.100 | 8.100 | 8.100 | 8.100 | 6.986 | 0 |
| 2024-03-05 | 7.950 | 8.100 | 7.950 | 8.100 | 6.986 | 1,000 |
| 2024-03-04 | 8.100 | 8.100 | 8.100 | 8.100 | 6.986 | 500 |
| 2024-03-01 | 8.050 | 8.050 | 8.050 | 8.050 | 6.943 | 0 |
| 2024-02-29 | 8.050 | 8.050 | 8.050 | 8.050 | 6.943 | 0 |
| 2024-02-28 | 8.050 | 8.050 | 8.050 | 8.050 | 6.943 | 24 |
| 2024-02-27 | 7.800 | 8.050 | 7.800 | 8.050 | 6.943 | 191 |
| 2024-02-26 | 8.000 | 8.000 | 8.000 | 8.000 | 6.900 | 0 |
| 2024-02-23 | 8.000 | 8.000 | 8.000 | 8.000 | 6.900 | 0 |
| 2024-02-22 | 8.000 | 8.000 | 8.000 | 8.000 | 6.900 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-29 | 0.4000 DKK |
| 2025-04-30 | 0.4000 DKK |
| 2024-04-30 | 0.4000 DKK |
Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.