Copenhagen Capital A/S 40% Pfd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 8.300 | 8.300 | 8.300 | 8.300 | 7.907 | 0 |
| 2025-08-05 | 8.300 | 8.300 | 8.300 | 8.300 | 7.907 | 0 |
| 2025-08-04 | 8.300 | 8.300 | 8.300 | 8.300 | 7.907 | 0 |
| 2025-08-01 | 8.300 | 8.300 | 8.300 | 8.300 | 7.907 | 135 |
| 2025-07-31 | 8.400 | 8.400 | 8.400 | 8.400 | 8.002 | 0 |
| 2025-07-30 | 8.400 | 8.400 | 8.400 | 8.400 | 8.002 | 12 |
| 2025-07-29 | 8.400 | 8.400 | 8.400 | 8.400 | 8.002 | 0 |
| 2025-07-28 | 8.400 | 8.400 | 8.400 | 8.400 | 8.002 | 0 |
| 2025-07-25 | 8.400 | 8.400 | 8.400 | 8.400 | 8.002 | 0 |
| 2025-07-24 | 8.400 | 8.400 | 8.400 | 8.400 | 8.002 | 3,282 |
| 2025-07-23 | 8.400 | 8.400 | 8.400 | 8.400 | 8.002 | 9,804 |
| 2025-07-22 | 8.400 | 8.400 | 8.400 | 8.400 | 8.002 | 0 |
| 2025-07-21 | 8.400 | 8.400 | 8.400 | 8.400 | 8.002 | 5,032 |
| 2025-07-18 | 8.350 | 8.350 | 8.350 | 8.350 | 7.955 | 0 |
| 2025-07-17 | 8.350 | 8.350 | 8.350 | 8.350 | 7.955 | 0 |
| 2025-07-16 | 8.350 | 8.350 | 8.350 | 8.350 | 7.955 | 0 |
| 2025-07-15 | 8.350 | 8.350 | 8.350 | 8.350 | 7.955 | 1,300 |
| 2025-07-14 | 8.250 | 8.250 | 8.250 | 8.250 | 7.860 | 0 |
| 2025-07-11 | 8.250 | 8.250 | 8.250 | 8.250 | 7.860 | 0 |
| 2025-07-10 | 8.250 | 8.250 | 8.250 | 8.250 | 7.860 | 0 |
| 2025-07-09 | 8.250 | 8.250 | 8.250 | 8.250 | 7.860 | 0 |
| 2025-07-08 | 8.250 | 8.250 | 8.250 | 8.250 | 7.860 | 0 |
| 2025-07-07 | 8.250 | 8.250 | 8.250 | 8.250 | 7.860 | 0 |
| 2025-07-04 | 8.250 | 8.250 | 8.250 | 8.250 | 7.860 | 0 |
| 2025-07-03 | 8.400 | 8.400 | 8.250 | 8.250 | 7.860 | 97 |
| 2025-07-02 | 8.450 | 8.450 | 8.450 | 8.450 | 8.050 | 0 |
| 2025-07-01 | 8.450 | 8.450 | 8.450 | 8.450 | 8.050 | 50 |
| 2025-06-30 | 8.400 | 8.400 | 8.400 | 8.400 | 8.002 | 1,026 |
| 2025-06-27 | 8.400 | 8.400 | 8.400 | 8.400 | 8.002 | 47 |
| 2025-06-26 | 8.400 | 8.400 | 8.400 | 8.400 | 8.002 | 249 |
| 2025-06-25 | 8.250 | 8.250 | 8.250 | 8.250 | 7.860 | 0 |
| 2025-06-24 | 8.250 | 8.250 | 8.250 | 8.250 | 7.860 | 0 |
| 2025-06-23 | 8.250 | 8.250 | 8.250 | 8.250 | 7.860 | 0 |
| 2025-06-20 | 8.250 | 8.250 | 8.250 | 8.250 | 7.860 | 50 |
| 2025-06-19 | 8.400 | 8.400 | 8.400 | 8.400 | 8.002 | 0 |
| 2025-06-18 | 8.400 | 8.400 | 8.400 | 8.400 | 8.002 | 0 |
| 2025-06-17 | 8.400 | 8.400 | 8.400 | 8.400 | 8.002 | 0 |
| 2025-06-16 | 8.400 | 8.400 | 8.400 | 8.400 | 8.002 | 0 |
| 2025-06-13 | 8.400 | 8.400 | 8.400 | 8.400 | 8.002 | 0 |
| 2025-06-12 | 8.400 | 8.400 | 8.400 | 8.400 | 8.002 | 35 |
| 2025-06-11 | 8.400 | 8.400 | 8.400 | 8.400 | 8.002 | 0 |
| 2025-06-10 | 8.400 | 8.400 | 8.400 | 8.400 | 8.002 | 4,000 |
| 2025-06-06 | 8.400 | 8.400 | 8.400 | 8.400 | 8.002 | 1,785 |
| 2025-06-04 | 8.350 | 8.350 | 8.350 | 8.350 | 7.955 | 59,880 |
| 2025-06-03 | 8.100 | 8.100 | 8.100 | 8.100 | 7.717 | 0 |
| 2025-06-02 | 8.100 | 8.100 | 8.100 | 8.100 | 7.717 | 250 |
| 2025-05-28 | 8.400 | 8.400 | 8.400 | 8.400 | 8.002 | 0 |
| 2025-05-27 | 8.400 | 8.400 | 8.400 | 8.400 | 8.002 | 595 |
| 2025-05-26 | 8.100 | 8.100 | 8.100 | 8.100 | 7.717 | 0 |
| 2025-05-23 | 8.100 | 8.100 | 8.100 | 8.100 | 7.717 | 0 |
| 2025-05-22 | 8.100 | 8.100 | 8.100 | 8.100 | 7.717 | 9,025 |
| 2025-05-21 | 8.250 | 8.400 | 8.250 | 8.400 | 8.002 | 2,690 |
| 2025-05-20 | 8.250 | 8.250 | 8.250 | 8.250 | 7.860 | 1 |
| 2025-05-19 | 8.300 | 8.300 | 8.300 | 8.300 | 7.907 | 0 |
| 2025-05-16 | 8.300 | 8.300 | 8.300 | 8.300 | 7.907 | 0 |
| 2025-05-15 | 8.300 | 8.300 | 8.300 | 8.300 | 7.907 | 300 |
| 2025-05-14 | 8.150 | 8.150 | 8.150 | 8.150 | 7.764 | 105 |
| 2025-05-13 | 8.250 | 8.250 | 8.250 | 8.250 | 7.860 | 0 |
| 2025-05-12 | 8.250 | 8.250 | 8.250 | 8.250 | 7.860 | 0 |
| 2025-05-09 | 8.250 | 8.250 | 8.250 | 8.250 | 7.860 | 20 |
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.