Copenhagen Capital A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	6.550	6.550	6.550	6.550	6.349	277
2022-12-14	6.550	6.550	6.550	6.550	6.349	926
2022-12-13	6.350	6.350	6.200	6.250	6.058	5,085
2022-12-12	6.600	6.600	6.600	6.600	6.397	0
2022-12-09	6.700	6.700	6.200	6.600	6.397	847
2022-12-08	6.500	6.500	6.500	6.500	6.300	22
2022-12-07	6.700	6.700	6.150	6.150	5.961	10,010
2022-12-06	6.900	6.900	6.350	6.350	6.155	615
2022-12-05	6.850	7.150	6.300	6.750	6.543	4,132
2022-12-02	6.700	6.850	6.700	6.850	6.640	2,238
2022-12-01	6.200	6.200	6.200	6.200	6.010	0
2022-11-30	6.200	6.200	6.200	6.200	6.010	0
2022-11-29	6.300	6.300	6.200	6.200	6.010	7,200
2022-11-28	6.250	6.250	6.250	6.250	6.058	46
2022-11-25	6.250	6.250	6.250	6.250	6.058	8,497
2022-11-24	6.450	6.900	6.250	6.250	6.058	32,384
2022-11-23	6.450	6.450	6.450	6.450	6.252	0
2022-11-22	6.450	6.450	6.450	6.450	6.252	2,106
2022-11-21	6.500	6.500	6.500	6.500	6.300	100
2022-11-18	6.200	6.200	6.200	6.200	6.010	321
2022-11-17	6.450	6.450	6.450	6.450	6.252	0
2022-11-16	6.450	6.450	6.450	6.450	6.252	1,250
2022-11-15	6.500	6.500	6.150	6.400	6.204	1,201
2022-11-14	6.400	6.400	6.400	6.400	6.204	2
2022-11-11	6.150	6.200	6.150	6.200	6.010	210
2022-11-10	6.400	6.400	6.200	6.200	6.010	7,484
2022-11-09	6.150	6.150	6.150	6.150	5.961	1
2022-11-08	6.100	6.400	6.100	6.400	6.204	1,002
2022-11-07	6.150	6.150	6.150	6.150	5.961	1,000
2022-11-04	6.300	6.300	6.150	6.150	5.961	4,601
2022-11-03	6.100	6.250	6.100	6.250	6.058	7
2022-11-02	6.100	6.300	6.100	6.250	6.058	515
2022-11-01	6.050	6.100	6.050	6.050	5.864	5,260
2022-10-31	6.250	6.250	6.250	6.250	6.058	0
2022-10-28	6.250	6.250	6.250	6.250	6.058	16
2022-10-27	6.050	6.300	6.050	6.300	6.107	2,150
2022-10-26	6.050	6.050	6.050	6.050	5.864	3,000
2022-10-25	6.200	6.200	6.200	6.200	6.010	0
2022-10-24	6.050	6.200	6.050	6.200	6.010	1,075
2022-10-21	6.300	6.300	6.300	6.300	6.107	1
2022-10-20	6.300	6.300	6.300	6.300	6.107	2,000
2022-10-19	6.000	6.300	6.000	6.300	6.107	236
2022-10-18	5.550	6.300	5.550	6.300	6.107	2,268
2022-10-17	6.100	6.100	6.100	6.100	5.913	10
2022-10-14	6.150	6.150	6.150	6.150	5.961	0
2022-10-13	6.150	6.150	6.150	6.150	5.961	55
2022-10-12	6.200	6.200	6.150	6.150	5.961	752
2022-10-11	5.850	6.200	5.850	6.200	6.010	21,440
2022-10-10	6.050	6.250	6.050	6.050	5.864	1,650,437
2022-10-07	6.100	6.100	6.100	6.100	5.913	2,250
2022-10-06	6.050	6.050	6.050	6.050	5.864	1,000
2022-10-05	6.300	6.300	6.300	6.300	6.107	0
2022-10-04	6.050	6.300	6.050	6.300	6.107	10,046
2022-10-03	6.050	6.200	6.050	6.050	5.864	17,565
2022-09-30	6.050	6.050	6.050	6.050	5.864	175
2022-09-29	6.200	6.200	6.200	6.200	6.010	850
2022-09-28	6.050	6.200	6.050	6.200	6.010	8,145
2022-09-27	6.050	6.200	6.050	6.050	5.864	755
2022-09-26	6.050	6.300	6.050	6.300	6.107	95,276
2022-09-23	5.800	5.950	5.800	5.900	5.719	8,001

← NewerPage 17 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.