Copenhagen Capital A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 5.200 | 5.200 | 5.200 | 5.200 | 5.108 | 0 |
| 2024-05-27 | 5.200 | 5.300 | 5.100 | 5.200 | 5.108 | 17,525 |
| 2024-05-24 | 5.200 | 5.300 | 5.200 | 5.300 | 5.207 | 5,437 |
| 2024-05-23 | 5.300 | 5.400 | 5.300 | 5.300 | 5.207 | 10,188 |
| 2024-05-22 | 5.350 | 5.350 | 5.350 | 5.350 | 5.256 | 26 |
| 2024-05-21 | 5.350 | 5.400 | 5.350 | 5.400 | 5.305 | 1,095 |
| 2024-05-17 | 5.500 | 5.500 | 5.400 | 5.400 | 5.305 | 894 |
| 2024-05-16 | 5.400 | 5.500 | 5.400 | 5.400 | 5.305 | 19,103 |
| 2024-05-15 | 5.400 | 5.500 | 5.400 | 5.500 | 5.403 | 9,645 |
| 2024-05-14 | 5.400 | 5.450 | 5.400 | 5.450 | 5.354 | 449 |
| 2024-05-13 | 5.400 | 5.450 | 5.400 | 5.400 | 5.305 | 178,763 |
| 2024-05-08 | 5.400 | 5.500 | 5.400 | 5.400 | 5.305 | 2,284 |
| 2024-05-07 | 5.450 | 5.500 | 5.450 | 5.500 | 5.403 | 1,210 |
| 2024-05-06 | 5.400 | 5.500 | 5.400 | 5.400 | 5.305 | 6,246 |
| 2024-05-03 | 5.400 | 5.500 | 5.400 | 5.400 | 5.305 | 12,159 |
| 2024-05-02 | 5.500 | 5.500 | 5.400 | 5.500 | 5.403 | 467 |
| 2024-05-01 | 5.450 | 5.500 | 5.450 | 5.500 | 5.403 | 5,380 |
| 2024-04-30 | 5.400 | 5.500 | 5.400 | 5.400 | 5.305 | 321,228 |
| 2024-04-29 | 5.300 | 5.350 | 5.300 | 5.350 | 5.256 | 8,200 |
| 2024-04-26 | 5.250 | 5.250 | 5.200 | 5.250 | 5.158 | 2,074 |
| 2024-04-25 | 5.200 | 5.200 | 5.200 | 5.200 | 5.108 | 0 |
| 2024-04-24 | 5.200 | 5.200 | 5.200 | 5.200 | 5.108 | 33 |
| 2024-04-23 | 5.250 | 5.250 | 5.250 | 5.250 | 5.158 | 0 |
| 2024-04-22 | 5.100 | 5.250 | 5.100 | 5.250 | 5.158 | 932 |
| 2024-04-19 | 5.300 | 5.300 | 5.150 | 5.200 | 5.108 | 1,884 |
| 2024-04-18 | 5.250 | 5.250 | 5.250 | 5.250 | 5.158 | 0 |
| 2024-04-17 | 5.100 | 5.250 | 5.100 | 5.250 | 5.158 | 1,931 |
| 2024-04-16 | 5.200 | 5.200 | 5.200 | 5.200 | 5.108 | 1,400 |
| 2024-04-15 | 5.200 | 5.200 | 5.200 | 5.200 | 5.108 | 7 |
| 2024-04-12 | 5.300 | 5.300 | 5.300 | 5.300 | 5.207 | 113 |
| 2024-04-11 | 5.100 | 5.250 | 5.100 | 5.250 | 5.158 | 244 |
| 2024-04-10 | 5.200 | 5.200 | 5.200 | 5.200 | 5.108 | 6,000 |
| 2024-04-09 | 5.300 | 5.300 | 5.300 | 5.300 | 5.207 | 1,779 |
| 2024-04-08 | 5.250 | 5.250 | 5.250 | 5.250 | 5.158 | 2,000 |
| 2024-04-05 | 5.350 | 5.350 | 5.350 | 5.350 | 5.256 | 0 |
| 2024-04-04 | 5.350 | 5.350 | 5.250 | 5.350 | 5.256 | 4,950 |
| 2024-04-03 | 5.300 | 5.300 | 5.300 | 5.300 | 5.207 | 0 |
| 2024-04-02 | 5.300 | 5.300 | 5.300 | 5.300 | 5.207 | 100 |
| 2024-03-27 | 5.250 | 5.400 | 5.250 | 5.400 | 5.305 | 168 |
| 2024-03-26 | 5.450 | 5.450 | 5.350 | 5.350 | 5.256 | 5,113 |
| 2024-03-25 | 5.450 | 5.450 | 5.450 | 5.450 | 5.354 | 6,128 |
| 2024-03-22 | 5.150 | 5.550 | 5.150 | 5.550 | 5.452 | 4,326 |
| 2024-03-21 | 5.250 | 5.250 | 5.250 | 5.250 | 5.158 | 40 |
| 2024-03-20 | 5.300 | 5.300 | 5.200 | 5.200 | 5.108 | 5,333 |
| 2024-03-19 | 5.300 | 5.300 | 5.300 | 5.300 | 5.207 | 1,415 |
| 2024-03-18 | 5.350 | 5.350 | 5.350 | 5.350 | 5.256 | 800 |
| 2024-03-15 | 5.350 | 5.400 | 5.350 | 5.350 | 5.256 | 432 |
| 2024-03-14 | 5.300 | 5.350 | 5.300 | 5.350 | 5.256 | 4,200 |
| 2024-03-13 | 5.350 | 5.350 | 5.350 | 5.350 | 5.256 | 4,105 |
| 2024-03-12 | 5.400 | 5.400 | 5.300 | 5.300 | 5.207 | 6,813 |
| 2024-03-11 | 5.400 | 5.400 | 5.300 | 5.350 | 5.256 | 9,244 |
| 2024-03-08 | 5.400 | 5.400 | 5.350 | 5.350 | 5.256 | 5,600 |
| 2024-03-07 | 5.400 | 5.400 | 5.300 | 5.400 | 5.305 | 810 |
| 2024-03-06 | 5.350 | 5.600 | 5.350 | 5.350 | 5.256 | 4,500 |
| 2024-03-05 | 5.550 | 5.550 | 5.300 | 5.300 | 5.207 | 5,330 |
| 2024-03-04 | 5.500 | 5.500 | 5.500 | 5.500 | 5.403 | 1,500 |
| 2024-03-01 | 6.100 | 6.100 | 5.600 | 5.600 | 5.501 | 21,743 |
| 2024-02-29 | 5.400 | 6.100 | 5.400 | 6.100 | 5.993 | 9,789 |
| 2024-02-28 | 5.350 | 5.350 | 5.350 | 5.350 | 5.256 | 1,200 |
| 2024-02-27 | 5.350 | 5.350 | 5.350 | 5.350 | 5.256 | 2,162 |
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.