Copenhagen Capital A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 5.400 | 5.400 | 5.400 | 5.400 | 5.305 | 0 |
| 2024-02-22 | 5.400 | 5.600 | 5.400 | 5.400 | 5.305 | 3,421 |
| 2024-02-21 | 5.250 | 5.350 | 5.250 | 5.350 | 5.256 | 4,100 |
| 2024-02-20 | 5.450 | 5.450 | 5.350 | 5.350 | 5.256 | 4,158 |
| 2024-02-19 | 5.450 | 5.450 | 5.450 | 5.450 | 5.354 | 1,500 |
| 2024-02-16 | 5.400 | 5.450 | 5.400 | 5.450 | 5.354 | 4,651 |
| 2024-02-15 | 5.550 | 5.550 | 5.500 | 5.500 | 5.403 | 3,132 |
| 2024-02-14 | 5.450 | 5.550 | 5.450 | 5.500 | 5.403 | 8,500 |
| 2024-02-13 | 5.500 | 5.550 | 5.500 | 5.550 | 5.452 | 4,870 |
| 2024-02-12 | 5.500 | 5.500 | 5.450 | 5.500 | 5.403 | 3,100 |
| 2024-02-09 | 5.650 | 5.650 | 5.500 | 5.500 | 5.403 | 5,224 |
| 2024-02-08 | 5.450 | 6.150 | 5.450 | 5.750 | 5.649 | 9,772 |
| 2024-02-07 | 5.600 | 5.600 | 5.450 | 5.450 | 5.354 | 274 |
| 2024-02-06 | 5.650 | 5.650 | 5.550 | 5.550 | 5.452 | 4,858 |
| 2024-02-05 | 5.500 | 5.600 | 5.500 | 5.600 | 5.501 | 4,600 |
| 2024-02-02 | 5.550 | 5.550 | 5.550 | 5.550 | 5.452 | 3,010 |
| 2024-02-01 | 5.550 | 5.550 | 5.550 | 5.550 | 5.452 | 1,030 |
| 2024-01-31 | 5.600 | 5.600 | 5.600 | 5.600 | 5.501 | 100 |
| 2024-01-30 | 5.600 | 5.700 | 5.550 | 5.700 | 5.600 | 5,274 |
| 2024-01-29 | 5.700 | 5.700 | 5.700 | 5.700 | 5.600 | 3,678 |
| 2024-01-26 | 5.550 | 5.700 | 5.550 | 5.700 | 5.600 | 219 |
| 2024-01-25 | 5.650 | 5.650 | 5.650 | 5.650 | 5.551 | 176 |
| 2024-01-24 | 5.450 | 5.600 | 5.450 | 5.600 | 5.501 | 1,459 |
| 2024-01-23 | 5.450 | 5.550 | 5.450 | 5.550 | 5.452 | 1,450 |
| 2024-01-22 | 5.500 | 5.500 | 5.450 | 5.500 | 5.403 | 6,200 |
| 2024-01-19 | 5.550 | 5.550 | 5.450 | 5.450 | 5.354 | 7,212 |
| 2024-01-18 | 5.500 | 5.500 | 5.500 | 5.500 | 5.403 | 4,100 |
| 2024-01-17 | 5.400 | 5.450 | 5.400 | 5.450 | 5.354 | 4,500 |
| 2024-01-16 | 5.300 | 5.450 | 5.300 | 5.350 | 5.256 | 3,770 |
| 2024-01-15 | 5.650 | 5.650 | 5.650 | 5.650 | 5.551 | 0 |
| 2024-01-12 | 5.650 | 5.650 | 5.650 | 5.650 | 5.551 | 5,015 |
| 2024-01-11 | 5.650 | 5.700 | 5.650 | 5.700 | 5.600 | 3,430 |
| 2024-01-10 | 5.600 | 5.700 | 5.500 | 5.700 | 5.600 | 7,219 |
| 2024-01-09 | 5.500 | 5.550 | 5.500 | 5.550 | 5.452 | 4,141 |
| 2024-01-08 | 5.400 | 5.500 | 5.400 | 5.500 | 5.403 | 1,302 |
| 2024-01-05 | 5.500 | 5.550 | 5.500 | 5.500 | 5.403 | 955 |
| 2024-01-04 | 5.600 | 5.600 | 5.500 | 5.500 | 5.403 | 3,190 |
| 2024-01-03 | 5.450 | 5.550 | 5.350 | 5.550 | 5.452 | 1,211 |
| 2024-01-02 | 5.400 | 5.400 | 5.350 | 5.400 | 5.305 | 2,800 |
| 2023-12-29 | 5.350 | 5.400 | 5.350 | 5.400 | 5.305 | 886 |
| 2023-12-28 | 5.400 | 5.400 | 5.400 | 5.400 | 5.305 | 3,100 |
| 2023-12-27 | 5.600 | 5.600 | 5.500 | 5.500 | 5.403 | 4,035 |
| 2023-12-22 | 5.450 | 5.600 | 5.450 | 5.600 | 5.501 | 8 |
| 2023-12-21 | 5.400 | 5.550 | 5.400 | 5.550 | 5.452 | 4,300 |
| 2023-12-20 | 5.300 | 5.450 | 5.300 | 5.350 | 5.256 | 7,746 |
| 2023-12-19 | 5.250 | 5.400 | 5.250 | 5.400 | 5.305 | 3,538 |
| 2023-12-18 | 5.350 | 5.350 | 5.350 | 5.350 | 5.256 | 245 |
| 2023-12-15 | 5.400 | 5.450 | 5.400 | 5.450 | 5.354 | 3,673 |
| 2023-12-14 | 5.400 | 5.450 | 5.400 | 5.450 | 5.354 | 11,481 |
| 2023-12-13 | 5.500 | 5.700 | 5.400 | 5.400 | 5.305 | 12,694 |
| 2023-12-12 | 5.550 | 5.800 | 5.400 | 5.500 | 5.403 | 12,606 |
| 2023-12-11 | 5.500 | 5.500 | 5.500 | 5.500 | 5.403 | 1,664 |
| 2023-12-08 | 5.550 | 5.700 | 5.550 | 5.550 | 5.452 | 4,014 |
| 2023-12-07 | 5.650 | 5.650 | 5.650 | 5.650 | 5.551 | 4,059 |
| 2023-12-06 | 5.550 | 5.750 | 5.550 | 5.750 | 5.649 | 1,251 |
| 2023-12-05 | 5.500 | 5.500 | 5.500 | 5.500 | 5.403 | 78 |
| 2023-12-04 | 5.850 | 5.850 | 5.600 | 5.600 | 5.501 | 9,327 |
| 2023-12-01 | 5.750 | 5.850 | 5.750 | 5.850 | 5.747 | 924 |
| 2023-11-30 | 5.250 | 5.750 | 5.250 | 5.750 | 5.649 | 222 |
| 2023-11-29 | 5.450 | 5.450 | 5.450 | 5.450 | 5.354 | 6 |
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.