Copenhagen Capital A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	6.200	6.200	6.200	6.200	6.091	0
2023-09-05	6.200	6.200	6.200	6.200	6.091	0
2023-09-04	6.300	6.300	6.100	6.200	6.091	6,079
2023-09-01	6.300	6.300	6.300	6.300	6.189	588
2023-08-31	6.150	6.250	6.150	6.250	6.140	3,534
2023-08-30	6.250	6.250	6.200	6.200	6.091	5,063
2023-08-29	6.150	6.250	6.150	6.250	6.140	8,034
2023-08-28	6.300	6.400	6.250	6.250	6.140	8,511
2023-08-25	6.350	6.350	6.250	6.300	6.189	11,436
2023-08-24	6.300	6.550	6.200	6.450	6.336	11,760
2023-08-23	6.250	6.500	6.250	6.250	6.140	16,112
2023-08-22	6.250	6.250	6.200	6.200	6.091	4,176
2023-08-21	6.200	6.200	6.200	6.200	6.091	15
2023-08-18	6.300	6.300	6.300	6.300	6.189	0
2023-08-17	6.600	6.600	6.250	6.300	6.189	16,075
2023-08-16	6.100	6.700	6.050	6.700	6.582	14,105
2023-08-15	6.250	6.250	6.150	6.150	6.042	705
2023-08-14	6.850	6.850	6.200	6.250	6.140	30,631
2023-08-11	6.100	6.850	6.100	6.850	6.729	6,831
2023-08-10	6.300	6.300	6.200	6.200	6.091	370
2023-08-09	6.200	6.300	6.200	6.300	6.189	4,295
2023-08-08	6.500	6.500	6.300	6.300	6.189	14,550
2023-08-07	6.500	6.550	6.450	6.450	6.336	3,449
2023-08-04	6.700	6.700	6.600	6.600	6.484	945
2023-08-03	6.950	6.950	6.800	6.800	6.680	5,122
2023-08-02	6.800	6.950	6.800	6.950	6.828	351
2023-08-01	6.900	6.900	6.900	6.900	6.779	11
2023-07-31	6.750	6.800	6.750	6.800	6.680	2,691
2023-07-28	6.750	6.750	6.750	6.750	6.631	0
2023-07-27	6.650	6.750	6.650	6.750	6.631	3,472
2023-07-26	6.600	6.600	6.600	6.600	6.484	0
2023-07-25	6.600	6.600	6.600	6.600	6.484	0
2023-07-24	6.500	6.600	6.500	6.600	6.484	15,874
2023-07-21	7.050	7.050	6.600	6.600	6.484	2,205
2023-07-20	6.050	7.100	6.050	7.100	6.975	4,355
2023-07-19	6.050	6.150	6.050	6.150	6.042	5,878
2023-07-18	6.250	6.300	6.150	6.150	6.042	4,777
2023-07-17	6.450	6.500	6.250	6.250	6.140	2,123
2023-07-14	6.450	6.450	6.450	6.450	6.336	9,254
2023-07-13	6.450	6.450	6.350	6.400	6.287	3,726
2023-07-12	6.750	6.750	6.550	6.550	6.435	6,619
2023-07-11	6.800	6.800	6.750	6.750	6.631	3,284
2023-07-10	6.300	7.050	6.300	6.850	6.729	13,552
2023-07-07	6.350	6.350	6.200	6.250	6.140	3,939
2023-07-06	6.350	6.450	6.350	6.450	6.336	2,621
2023-07-05	6.350	6.350	6.350	6.350	6.238	23
2023-07-04	6.450	6.450	6.350	6.400	6.287	1,792
2023-07-03	6.400	6.450	6.400	6.450	6.336	1,368
2023-06-30	6.350	6.350	6.350	6.350	6.238	2,452
2023-06-29	6.300	6.300	6.300	6.300	6.189	0
2023-06-28	6.300	6.300	6.300	6.300	6.189	955
2023-06-27	6.250	6.350	6.250	6.250	6.140	5,948
2023-06-26	6.300	6.300	6.200	6.200	6.091	3,878
2023-06-23	6.400	6.400	6.400	6.400	6.287	1,000
2023-06-22	6.400	6.400	6.350	6.350	6.238	1,894
2023-06-21	6.450	6.450	6.450	6.450	6.336	1,000
2023-06-20	6.750	6.750	6.500	6.550	6.435	2,855
2023-06-19	6.700	6.700	6.700	6.700	6.582	11
2023-06-16	6.750	6.800	6.750	6.800	6.680	1,515
2023-06-15	6.700	6.850	6.700	6.850	6.729	12,636

← NewerPage 14 of 21 · 1,257 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.