Copenhagen Capital A/S 40% Pfd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-09 | 8.400 | 8.400 | 8.400 | 8.400 | 7.245 | 2,000 |
| 2023-06-08 | 8.400 | 8.400 | 8.400 | 8.400 | 7.245 | 3,000 |
| 2023-06-07 | 8.300 | 8.300 | 8.300 | 8.300 | 7.159 | 0 |
| 2023-06-06 | 8.300 | 8.300 | 8.250 | 8.300 | 7.159 | 6,104 |
| 2023-06-02 | 8.300 | 8.300 | 8.300 | 8.300 | 7.159 | 100 |
| 2023-06-01 | 8.250 | 8.250 | 8.250 | 8.250 | 7.116 | 0 |
| 2023-05-31 | 8.250 | 8.250 | 8.250 | 8.250 | 7.116 | 0 |
| 2023-05-30 | 8.250 | 8.250 | 8.250 | 8.250 | 7.116 | 951 |
| 2023-05-26 | 8.250 | 8.250 | 8.250 | 8.250 | 7.116 | 0 |
| 2023-05-25 | 8.250 | 8.250 | 8.250 | 8.250 | 7.116 | 50 |
| 2023-05-24 | 8.250 | 8.250 | 8.250 | 8.250 | 7.116 | 0 |
| 2023-05-23 | 8.250 | 8.250 | 8.250 | 8.250 | 7.116 | 240 |
| 2023-05-22 | 8.350 | 8.350 | 8.350 | 8.350 | 7.202 | 0 |
| 2023-05-17 | 8.350 | 8.350 | 8.350 | 8.350 | 7.202 | 0 |
| 2023-05-16 | 8.350 | 8.350 | 8.350 | 8.350 | 7.202 | 0 |
| 2023-05-15 | 8.350 | 8.350 | 8.350 | 8.350 | 7.202 | 0 |
| 2023-05-12 | 8.350 | 8.350 | 8.350 | 8.350 | 7.202 | 0 |
| 2023-05-11 | 8.350 | 8.350 | 8.350 | 8.350 | 7.202 | 0 |
| 2023-05-10 | 8.250 | 8.350 | 8.250 | 8.350 | 7.202 | 1,100 |
| 2023-05-09 | 8.500 | 8.500 | 8.500 | 8.500 | 7.331 | 7 |
| 2023-05-08 | 8.250 | 8.250 | 8.250 | 8.250 | 7.116 | 0 |
| 2023-05-04 | 8.250 | 8.250 | 8.250 | 8.250 | 7.116 | 0 |
| 2023-05-03 | 8.250 | 8.250 | 8.250 | 8.250 | 7.116 | 5,000 |
| 2023-05-02 | 8.250 | 8.250 | 8.250 | 8.250 | 7.116 | 0 |
| 2023-05-01 | 8.250 | 8.250 | 8.250 | 8.250 | 7.116 | 2,000 |
| 2023-04-28 | 8.250 | 8.250 | 8.250 | 8.250 | 7.116 | 5,400 |
| 2023-04-27 | 8.500 | 8.500 | 8.250 | 8.250 | 7.116 | 1,101 |
| 2023-04-26 | 8.250 | 8.250 | 8.250 | 8.250 | 7.116 | 600 |
| 2023-04-25 | 8.400 | 8.400 | 8.400 | 8.400 | 7.245 | 1,500 |
| 2023-04-24 | 8.500 | 8.500 | 8.450 | 8.450 | 7.288 | 6,000 |
| 2023-04-21 | 8.250 | 8.250 | 8.250 | 8.250 | 7.116 | 0 |
| 2023-04-20 | 8.250 | 8.250 | 8.250 | 8.250 | 7.116 | 0 |
| 2023-04-19 | 8.250 | 8.250 | 8.250 | 8.250 | 7.116 | 0 |
| 2023-04-18 | 8.250 | 8.250 | 8.250 | 8.250 | 7.116 | 0 |
| 2023-04-17 | 8.250 | 8.250 | 8.250 | 8.250 | 7.116 | 100 |
| 2023-04-14 | 8.500 | 8.500 | 8.500 | 8.500 | 7.331 | 145 |
| 2023-04-13 | 8.250 | 8.250 | 8.250 | 8.250 | 7.116 | 0 |
| 2023-04-12 | 8.250 | 8.250 | 8.250 | 8.250 | 7.116 | 0 |
| 2023-04-11 | 8.250 | 8.250 | 8.250 | 8.250 | 7.116 | 0 |
| 2023-04-05 | 8.250 | 8.250 | 8.250 | 8.250 | 7.116 | 40 |
| 2023-04-04 | 8.250 | 8.250 | 8.250 | 8.250 | 7.116 | 0 |
| 2023-04-03 | 8.250 | 8.250 | 8.250 | 8.250 | 7.116 | 500 |
| 2023-03-31 | 8.200 | 8.200 | 8.200 | 8.200 | 7.072 | 0 |
| 2023-03-30 | 8.200 | 8.200 | 8.200 | 8.200 | 7.072 | 3,200 |
| 2023-03-29 | 8.200 | 8.200 | 8.200 | 8.200 | 7.072 | 20 |
| 2023-03-28 | 8.200 | 8.200 | 8.200 | 8.200 | 7.072 | 0 |
| 2023-03-27 | 8.200 | 8.200 | 8.200 | 8.200 | 7.072 | 1,300 |
| 2023-03-24 | 8.200 | 8.200 | 8.200 | 8.200 | 7.072 | 1,250 |
| 2023-03-23 | 8.200 | 8.200 | 8.200 | 8.200 | 7.072 | 4,880 |
| 2023-03-22 | 8.250 | 8.250 | 8.200 | 8.200 | 7.072 | 600 |
| 2023-03-21 | 8.250 | 8.250 | 8.250 | 8.250 | 7.116 | 0 |
| 2023-03-20 | 8.250 | 8.250 | 8.250 | 8.250 | 7.116 | 0 |
| 2023-03-17 | 8.300 | 8.300 | 8.250 | 8.250 | 7.116 | 1,707 |
| 2023-03-16 | 8.320 | 8.320 | 8.320 | 8.320 | 7.176 | 0 |
| 2023-03-15 | 8.320 | 8.320 | 8.320 | 8.320 | 7.176 | 0 |
| 2023-03-14 | 8.320 | 8.320 | 8.320 | 8.320 | 7.176 | 440 |
| 2023-03-13 | 8.240 | 8.240 | 8.240 | 8.240 | 7.107 | 3,600 |
| 2023-03-10 | 8.300 | 8.300 | 8.260 | 8.260 | 7.124 | 1,000 |
| 2023-03-09 | 8.260 | 8.260 | 8.260 | 8.260 | 7.124 | 300 |
| 2023-03-08 | 8.260 | 8.260 | 8.260 | 8.260 | 7.124 | 2,000 |
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.