Copenhagen Capital A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	7.500	7.500	7.400	7.500	7.270	2,214
2023-03-09	7.400	7.400	7.300	7.400	7.173	716
2023-03-08	7.400	7.550	7.200	7.300	7.076	20,980
2023-03-07	7.550	7.550	7.400	7.400	7.173	5,617
2023-03-06	7.500	7.500	7.450	7.500	7.270	2,782
2023-03-03	7.550	7.550	7.500	7.500	7.270	987
2023-03-02	7.400	7.550	7.400	7.550	7.318	3,263
2023-03-01	7.500	7.500	7.250	7.400	7.173	10,760
2023-02-28	7.300	7.600	7.300	7.500	7.270	5,314
2023-02-27	7.450	7.450	7.200	7.200	6.979	5,814
2023-02-24	7.450	7.450	7.450	7.450	7.221	734
2023-02-23	7.450	7.450	7.250	7.350	7.124	233
2023-02-22	7.400	7.450	7.400	7.450	7.221	4,600
2023-02-21	7.450	7.450	7.400	7.450	7.221	3,420
2023-02-20	7.450	7.450	7.400	7.450	7.221	7,078
2023-02-17	7.450	7.450	7.450	7.450	7.221	1,030
2023-02-16	7.300	7.450	7.200	7.400	7.173	7,721
2023-02-15	7.250	7.400	7.200	7.400	7.173	2,227
2023-02-14	7.250	7.400	7.250	7.300	7.076	3,240
2023-02-13	7.150	7.150	7.050	7.150	6.931	5,789
2023-02-10	7.400	7.400	7.300	7.400	7.173	2,874
2023-02-09	7.450	7.450	7.400	7.400	7.173	380
2023-02-08	7.400	7.450	7.350	7.450	7.221	12,825
2023-02-07	7.250	7.450	7.250	7.350	7.124	4,123
2023-02-06	7.350	7.350	7.150	7.150	6.931	1,607
2023-02-03	7.400	7.400	7.350	7.350	7.124	9,179
2023-02-02	7.200	7.450	7.100	7.450	7.221	32,702
2023-02-01	7.200	7.200	7.000	7.200	6.979	3,323
2023-01-31	7.000	7.150	6.850	7.100	6.882	16,997
2023-01-30	7.150	7.150	6.400	7.100	6.882	3,183
2023-01-27	6.350	6.350	6.350	6.350	6.155	90
2023-01-26	6.500	6.500	6.300	6.300	6.107	2,931
2023-01-25	6.450	6.450	6.300	6.450	6.252	462
2023-01-24	6.550	6.550	6.450	6.450	6.252	3,024
2023-01-23	6.450	6.450	6.300	6.450	6.252	6,813
2023-01-20	6.300	6.450	6.300	6.450	6.252	4,218
2023-01-19	6.400	6.450	6.400	6.400	6.204	3,038
2023-01-18	6.350	6.450	6.300	6.450	6.252	5,076
2023-01-17	6.350	6.350	6.300	6.300	6.107	13,514
2023-01-16	6.300	6.450	6.300	6.350	6.155	16,607
2023-01-13	6.700	6.700	6.350	6.350	6.155	11,037
2023-01-12	6.650	6.650	6.350	6.350	6.155	14,273
2023-01-11	6.450	7.150	6.300	6.500	6.300	41,786
2023-01-10	6.300	6.400	6.300	6.400	6.204	1,159
2023-01-09	6.450	6.450	6.250	6.450	6.252	9,827
2023-01-06	6.250	6.550	6.200	6.500	6.300	73,285
2023-01-05	6.300	6.500	6.200	6.200	6.010	28,619
2023-01-04	6.400	6.400	6.250	6.300	6.107	665
2023-01-03	6.350	6.400	6.350	6.400	6.204	287
2023-01-02	6.250	6.450	6.250	6.450	6.252	760
2022-12-30	6.400	6.450	6.250	6.450	6.252	2,196
2022-12-29	6.450	6.450	6.400	6.400	6.204	6
2022-12-28	6.250	6.250	6.250	6.250	6.058	250
2022-12-27	6.250	6.300	6.250	6.250	6.058	7,300
2022-12-23	6.300	6.300	6.300	6.300	6.107	50
2022-12-22	6.250	6.300	6.250	6.300	6.107	5,851
2022-12-21	6.300	6.300	6.200	6.300	6.107	800
2022-12-20	6.400	6.450	6.250	6.400	6.204	5,285
2022-12-19	6.250	6.550	6.250	6.550	6.349	412
2022-12-16	6.550	6.550	6.550	6.550	6.349	0

← NewerPage 16 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.