Copenhagen Capital A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 5.050 | 5.150 | 5.050 | 5.150 | 5.059 | 902 |
| 2024-08-19 | 5.050 | 5.100 | 5.050 | 5.100 | 5.010 | 2,631 |
| 2024-08-16 | 5.150 | 5.150 | 5.100 | 5.100 | 5.010 | 1,305 |
| 2024-08-15 | 5.350 | 5.350 | 5.100 | 5.100 | 5.010 | 11,000 |
| 2024-08-14 | 5.450 | 5.450 | 5.350 | 5.450 | 5.354 | 1,750 |
| 2024-08-13 | 5.300 | 5.450 | 5.300 | 5.450 | 5.354 | 2,406 |
| 2024-08-12 | 5.000 | 5.400 | 5.000 | 5.400 | 5.305 | 9,746 |
| 2024-08-09 | 5.050 | 5.050 | 5.000 | 5.000 | 4.912 | 7,733 |
| 2024-08-08 | 5.050 | 5.050 | 5.050 | 5.050 | 4.961 | 2,000 |
| 2024-08-07 | 5.050 | 5.050 | 5.000 | 5.050 | 4.961 | 4,351 |
| 2024-08-06 | 4.900 | 5.050 | 4.900 | 5.050 | 4.961 | 2,100 |
| 2024-08-05 | 5.050 | 5.050 | 5.000 | 5.000 | 4.912 | 4,544 |
| 2024-08-02 | 5.150 | 5.150 | 5.150 | 5.150 | 5.059 | 80 |
| 2024-08-01 | 5.050 | 5.100 | 5.050 | 5.100 | 5.010 | 82 |
| 2024-07-31 | 5.150 | 5.150 | 5.150 | 5.150 | 5.059 | 0 |
| 2024-07-30 | 4.920 | 5.150 | 4.920 | 5.150 | 5.059 | 5,982 |
| 2024-07-29 | 5.050 | 5.050 | 4.800 | 4.800 | 4.716 | 7,789 |
| 2024-07-26 | 5.150 | 5.150 | 5.150 | 5.150 | 5.059 | 0 |
| 2024-07-25 | 4.980 | 5.150 | 4.980 | 5.150 | 5.059 | 7,397 |
| 2024-07-24 | 4.980 | 5.050 | 4.980 | 5.000 | 4.912 | 14,545 |
| 2024-07-23 | 5.100 | 5.100 | 5.000 | 5.000 | 4.912 | 77 |
| 2024-07-22 | 5.100 | 5.100 | 5.100 | 5.100 | 5.010 | 137 |
| 2024-07-19 | 5.050 | 5.100 | 5.000 | 5.100 | 5.010 | 4,357 |
| 2024-07-18 | 4.980 | 4.980 | 4.980 | 4.980 | 4.892 | 1,367 |
| 2024-07-17 | 4.920 | 4.940 | 4.920 | 4.940 | 4.853 | 3,367 |
| 2024-07-16 | 4.960 | 4.960 | 4.960 | 4.960 | 4.873 | 50 |
| 2024-07-15 | 5.000 | 5.000 | 5.000 | 5.000 | 4.912 | 2 |
| 2024-07-12 | 5.100 | 5.100 | 5.000 | 5.000 | 4.912 | 64 |
| 2024-07-11 | 5.050 | 5.050 | 5.050 | 5.050 | 4.961 | 6,000 |
| 2024-07-10 | 5.050 | 5.050 | 5.050 | 5.050 | 4.961 | 1,160 |
| 2024-07-09 | 5.100 | 5.100 | 5.100 | 5.100 | 5.010 | 4,000 |
| 2024-07-08 | 5.100 | 5.100 | 5.100 | 5.100 | 5.010 | 3,276 |
| 2024-07-05 | 5.200 | 5.200 | 5.200 | 5.200 | 5.108 | 0 |
| 2024-07-04 | 5.200 | 5.350 | 5.200 | 5.200 | 5.108 | 2,006 |
| 2024-07-03 | 5.250 | 5.300 | 5.200 | 5.200 | 5.108 | 9,182 |
| 2024-07-02 | 5.100 | 5.300 | 5.100 | 5.200 | 5.108 | 15,400 |
| 2024-07-01 | 5.050 | 5.050 | 5.000 | 5.000 | 4.912 | 10,147 |
| 2024-06-28 | 5.000 | 5.200 | 5.000 | 5.200 | 5.108 | 4,600 |
| 2024-06-27 | 5.000 | 5.000 | 5.000 | 5.000 | 4.912 | 4,100 |
| 2024-06-26 | 5.000 | 5.200 | 5.000 | 5.000 | 4.912 | 6,119 |
| 2024-06-25 | 4.900 | 5.050 | 4.900 | 5.000 | 4.912 | 111,122 |
| 2024-06-24 | 5.000 | 5.100 | 4.960 | 4.960 | 4.873 | 17,868 |
| 2024-06-21 | 5.050 | 5.100 | 5.050 | 5.100 | 5.010 | 3,235 |
| 2024-06-20 | 5.100 | 5.100 | 5.100 | 5.100 | 5.010 | 4,363 |
| 2024-06-19 | 5.200 | 5.200 | 5.200 | 5.200 | 5.108 | 0 |
| 2024-06-18 | 5.200 | 5.200 | 5.200 | 5.200 | 5.108 | 200 |
| 2024-06-17 | 5.300 | 5.300 | 5.300 | 5.300 | 5.207 | 2,001 |
| 2024-06-14 | 5.150 | 5.250 | 5.150 | 5.250 | 5.158 | 2,904 |
| 2024-06-13 | 5.100 | 5.100 | 5.100 | 5.100 | 5.010 | 2,500 |
| 2024-06-12 | 5.200 | 5.200 | 5.200 | 5.200 | 5.108 | 100 |
| 2024-06-11 | 5.200 | 5.200 | 5.200 | 5.200 | 5.108 | 0 |
| 2024-06-10 | 5.200 | 5.200 | 5.200 | 5.200 | 5.108 | 120 |
| 2024-06-07 | 5.300 | 5.300 | 5.200 | 5.200 | 5.108 | 3,282 |
| 2024-06-06 | 5.400 | 5.400 | 5.300 | 5.300 | 5.207 | 5,385 |
| 2024-06-04 | 5.400 | 5.450 | 5.400 | 5.400 | 5.305 | 1,135 |
| 2024-06-03 | 5.400 | 5.400 | 5.400 | 5.400 | 5.305 | 400 |
| 2024-05-31 | 5.000 | 5.350 | 5.000 | 5.350 | 5.256 | 4,121 |
| 2024-05-30 | 5.250 | 5.250 | 5.100 | 5.100 | 5.010 | 29 |
| 2024-05-29 | 5.200 | 5.200 | 5.100 | 5.200 | 5.108 | 4,315 |
| 2024-05-28 | 5.200 | 5.200 | 5.200 | 5.200 | 5.108 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-29 | 0.0500 DKK |
| 2025-04-30 | 0.0600 DKK |
| 2023-04-26 | 0.1000 DKK |
| 2022-04-27 | 0.0800 DKK |
Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.