Copenhagen Capital A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	6.800	6.800	6.700	6.750	6.631	8,175
2023-06-13	7.200	7.200	6.850	6.850	6.729	3,818
2023-06-12	7.200	7.200	7.100	7.200	7.073	298
2023-06-09	7.150	7.150	7.150	7.150	7.024	1,000
2023-06-08	7.250	7.250	7.200	7.250	7.122	13,457
2023-06-07	7.150	7.250	7.150	7.250	7.122	985
2023-06-06	7.200	7.250	7.150	7.150	7.024	1,686
2023-06-02	7.250	7.250	7.150	7.200	7.073	4,118
2023-06-01	7.100	7.250	7.100	7.250	7.122	479
2023-05-31	7.100	7.100	6.800	7.000	6.877	4,402
2023-05-30	6.950	7.000	6.950	7.000	6.877	3,155
2023-05-26	6.800	7.000	6.800	7.000	6.877	5,147
2023-05-25	6.850	6.850	6.750	6.750	6.631	1,949
2023-05-24	6.800	6.800	6.800	6.800	6.680	50
2023-05-23	6.750	6.950	6.700	6.750	6.631	8,312
2023-05-22	6.750	6.800	6.750	6.800	6.680	1,208
2023-05-17	6.750	6.750	6.750	6.750	6.631	0
2023-05-16	6.750	6.750	6.750	6.750	6.631	1,661
2023-05-15	6.900	6.900	6.750	6.750	6.631	2,127
2023-05-12	7.200	7.200	6.800	6.900	6.779	17,886
2023-05-11	7.250	7.250	7.200	7.250	7.122	572
2023-05-10	7.350	7.350	7.350	7.350	7.221	100
2023-05-09	7.400	7.400	7.300	7.350	7.221	312
2023-05-08	7.500	7.500	7.400	7.400	7.270	301
2023-05-04	7.450	7.500	7.450	7.500	7.368	789
2023-05-03	7.400	7.500	7.350	7.350	7.221	405
2023-05-02	7.400	7.450	7.350	7.350	7.221	1,073
2023-05-01	7.300	7.500	7.300	7.400	7.270	593
2023-04-28	7.350	7.350	7.200	7.200	7.073	6,157
2023-04-27	7.300	7.300	7.300	7.300	7.172	1,000
2023-04-26	7.500	7.500	7.250	7.250	7.122	2,140
2023-04-25	7.300	7.500	7.300	7.500	7.270	723
2023-04-24	7.100	7.200	7.100	7.200	6.979	7,019
2023-04-21	7.300	7.300	7.200	7.200	6.979	6,148
2023-04-20	7.300	7.400	7.300	7.300	7.076	71
2023-04-19	7.300	7.300	7.300	7.300	7.076	3
2023-04-18	7.350	7.550	7.350	7.400	7.173	6,861
2023-04-17	7.200	7.250	7.200	7.250	7.027	6,421
2023-04-14	7.550	7.550	7.150	7.150	6.931	2,126
2023-04-13	7.550	7.600	7.350	7.550	7.318	4,478
2023-04-12	7.350	7.500	7.350	7.500	7.270	6,735
2023-04-11	7.250	7.350	7.250	7.350	7.124	190
2023-04-05	7.150	7.250	7.150	7.250	7.027	1,994
2023-04-04	7.100	7.150	7.000	7.050	6.834	5,149
2023-04-03	6.750	7.200	6.750	7.000	6.785	6,761
2023-03-31	6.750	6.750	6.600	6.700	6.494	30,952
2023-03-30	6.800	6.800	6.600	6.700	6.494	43,743
2023-03-29	7.400	7.400	6.750	6.750	6.543	11,556
2023-03-28	7.100	7.400	7.100	7.400	7.173	7,231
2023-03-27	6.800	7.100	6.700	7.000	6.785	10,599
2023-03-24	6.900	6.900	6.700	6.900	6.688	8,505
2023-03-23	6.900	6.900	6.900	6.900	6.688	1,501
2023-03-22	7.300	7.300	6.900	7.000	6.785	17,095
2023-03-21	7.500	7.500	7.400	7.400	7.173	1,172
2023-03-20	7.500	7.500	7.400	7.500	7.270	856
2023-03-17	7.350	7.450	7.350	7.450	7.221	122
2023-03-16	7.550	7.550	7.250	7.300	7.076	915
2023-03-15	7.500	7.550	7.500	7.550	7.318	505
2023-03-14	7.100	7.500	7.100	7.500	7.270	4,224
2023-03-13	7.500	7.500	7.200	7.200	6.979	2,787

← NewerPage 15 of 21 · 1,253 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.