Copenhagen Capital A/S historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	5.500	5.650	5.500	5.650	5.551	1,005
2023-11-27	5.400	5.850	5.400	5.700	5.600	1,617
2023-11-24	5.750	5.750	5.250	5.400	5.305	5,793
2023-11-23	5.000	5.900	5.000	5.900	5.796	24,960
2023-11-22	5.050	5.050	5.000	5.000	4.912	9,810
2023-11-21	5.000	5.050	5.000	5.050	4.961	47,897
2023-11-20	5.100	5.100	5.000	5.000	4.912	8,911
2023-11-17	5.100	5.150	5.100	5.150	5.059	197
2023-11-16	5.200	5.200	5.200	5.200	5.108	0
2023-11-15	5.200	5.200	5.200	5.200	5.108	70
2023-11-14	5.200	5.200	5.200	5.200	5.108	750
2023-11-13	5.250	5.300	5.250	5.250	5.158	5,975
2023-11-10	5.300	5.450	5.300	5.350	5.256	20,218
2023-11-09	5.450	5.500	5.300	5.300	5.207	8,087
2023-11-08	5.050	5.500	5.050	5.500	5.403	11,893
2023-11-07	5.150	5.150	4.920	5.050	4.961	53,239
2023-11-06	5.500	5.500	5.200	5.250	5.158	18,875
2023-11-03	5.650	5.650	5.600	5.600	5.501	1,700
2023-11-02	5.700	5.700	5.650	5.650	5.551	4,609
2023-11-01	5.650	5.650	5.650	5.650	5.551	0
2023-10-31	5.650	5.650	5.650	5.650	5.551	2,650
2023-10-30	5.600	5.650	5.600	5.650	5.551	5,227
2023-10-27	5.750	5.750	5.550	5.700	5.600	10,554
2023-10-26	5.750	5.750	5.750	5.750	5.649	48
2023-10-25	5.850	5.850	5.850	5.850	5.747	330
2023-10-24	5.800	5.800	5.800	5.800	5.698	150
2023-10-23	5.800	5.950	5.800	5.850	5.747	3,414
2023-10-20	6.000	6.000	5.700	5.750	5.649	17,191
2023-10-19	6.100	6.100	6.100	6.100	5.993	0
2023-10-18	6.100	6.100	6.100	6.100	5.993	2,500
2023-10-17	6.150	6.150	6.150	6.150	6.042	2,000
2023-10-16	6.200	6.200	6.200	6.200	6.091	183
2023-10-13	6.200	6.350	6.200	6.200	6.091	11,153
2023-10-12	6.200	6.350	6.200	6.250	6.140	9,327
2023-10-11	6.200	6.350	6.200	6.300	6.189	22,955
2023-10-10	6.150	6.150	6.150	6.150	6.042	200
2023-10-09	6.250	6.250	6.250	6.250	6.140	150
2023-10-06	6.200	6.200	6.200	6.200	6.091	5
2023-10-05	6.400	6.400	6.300	6.300	6.189	3,620
2023-10-04	6.350	6.400	6.350	6.350	6.238	3,569
2023-10-03	6.350	6.350	6.350	6.350	6.238	3,785
2023-10-02	6.300	6.350	6.300	6.300	6.189	25,184
2023-09-29	6.200	6.250	6.200	6.250	6.140	278
2023-09-28	6.200	6.200	6.200	6.200	6.091	0
2023-09-27	6.150	6.200	6.150	6.200	6.091	3,547
2023-09-26	6.000	6.300	6.000	6.200	6.091	15,258
2023-09-25	6.100	6.150	6.000	6.100	5.993	23,406
2023-09-22	6.050	6.100	6.050	6.100	5.993	8,348
2023-09-21	6.200	6.200	6.200	6.200	6.091	0
2023-09-20	6.150	6.200	6.150	6.200	6.091	1,728
2023-09-19	6.250	6.250	6.250	6.250	6.140	0
2023-09-18	6.200	6.250	6.200	6.250	6.140	3,746
2023-09-15	6.150	6.200	6.150	6.150	6.042	2,866
2023-09-14	6.550	6.550	6.150	6.200	6.091	17,816
2023-09-13	6.050	6.650	6.050	6.650	6.533	4,175
2023-09-12	6.150	6.150	6.150	6.150	6.042	0
2023-09-11	6.150	6.200	6.100	6.150	6.042	4,409
2023-09-08	6.150	6.150	6.150	6.150	6.042	3,578
2023-09-07	6.250	6.250	6.250	6.250	6.140	80
2023-09-06	6.200	6.200	6.200	6.200	6.091	0

← NewerPage 13 of 21 · 1,256 trading daysOlder →

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.