Copenhagen Capital A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	5.800	5.850	5.800	5.850	5.670	1,027
2022-09-21	5.850	5.900	5.850	5.900	5.719	23,057
2022-09-20	6.100	6.100	5.650	5.850	5.670	123,625
2022-09-19	6.100	6.100	6.100	6.100	5.913	1,626
2022-09-16	6.100	6.100	6.100	6.100	5.913	1,339
2022-09-15	6.300	6.300	6.300	6.300	6.107	100
2022-09-14	6.100	6.100	6.100	6.100	5.913	0
2022-09-13	6.500	6.500	6.100	6.100	5.913	3,214
2022-09-12	6.100	6.600	6.100	6.600	6.397	2,638
2022-09-09	6.100	6.100	6.100	6.100	5.913	0
2022-09-08	6.100	6.100	6.100	6.100	5.913	1,324
2022-09-07	6.100	6.100	6.000	6.050	5.864	4,385
2022-09-06	6.050	6.050	6.050	6.050	5.864	13
2022-09-05	6.950	6.950	5.850	6.050	5.864	20,538
2022-09-02	6.200	6.200	6.200	6.200	6.010	400
2022-09-01	6.250	6.300	6.250	6.250	6.058	15,150
2022-08-31	6.900	6.900	6.900	6.900	6.688	216
2022-08-30	6.400	6.700	6.400	6.700	6.494	10,339
2022-08-29	6.400	6.400	6.400	6.400	6.204	220
2022-08-26	6.350	6.350	6.350	6.350	6.155	80
2022-08-25	6.400	6.400	6.050	6.050	5.864	2,070
2022-08-24	6.400	6.400	6.400	6.400	6.204	412
2022-08-23	6.050	6.050	6.050	6.050	5.864	0
2022-08-22	6.000	6.050	6.000	6.050	5.864	226
2022-08-19	6.050	6.050	6.050	6.050	5.864	50
2022-08-18	6.100	6.450	6.100	6.450	6.252	250
2022-08-17	6.400	6.450	6.100	6.450	6.252	5,784
2022-08-16	6.450	6.450	6.450	6.450	6.252	3,040
2022-08-15	6.500	6.500	5.900	6.050	5.864	4,683
2022-08-12	6.300	6.450	6.300	6.450	6.252	1,049
2022-08-11	6.300	6.300	6.000	6.050	5.864	10,748
2022-08-10	5.750	6.550	5.750	6.550	6.349	6,349
2022-08-09	6.300	6.550	6.050	6.050	5.864	1,968
2022-08-08	6.600	6.600	6.600	6.600	6.397	8
2022-08-05	6.600	6.600	6.400	6.400	6.204	1,004
2022-08-04	6.600	6.600	6.400	6.400	6.204	4,671
2022-08-03	6.400	6.600	6.400	6.600	6.397	2,010
2022-08-02	6.300	6.550	6.300	6.550	6.349	8,058
2022-08-01	6.700	6.700	6.300	6.400	6.204	2,770
2022-07-29	6.400	6.400	6.400	6.400	6.204	4,000
2022-07-28	6.550	6.550	6.550	6.550	6.349	50
2022-07-27	6.550	6.550	6.500	6.500	6.300	1,850
2022-07-26	6.350	6.600	6.000	6.150	5.961	10,675
2022-07-25	6.200	6.350	6.200	6.350	6.155	3,903
2022-07-22	6.450	6.450	6.450	6.450	6.252	1,600
2022-07-21	6.200	6.500	6.200	6.500	6.300	205,366
2022-07-20	6.150	6.250	6.150	6.250	6.058	819
2022-07-19	6.550	6.550	6.000	6.200	6.010	7,385
2022-07-18	6.050	6.550	6.050	6.550	6.349	157
2022-07-15	6.000	6.300	6.000	6.050	5.864	85
2022-07-14	5.900	6.350	5.900	6.350	6.155	310
2022-07-13	6.000	6.000	6.000	6.000	5.816	456
2022-07-12	6.000	6.000	6.000	6.000	5.816	2,000
2022-07-11	6.150	6.150	6.150	6.150	5.961	0
2022-07-08	6.150	6.200	6.150	6.150	5.961	2,134
2022-07-07	6.000	6.150	6.000	6.150	5.961	507
2022-07-06	6.250	6.250	6.250	6.250	6.058	0
2022-07-05	6.250	6.250	6.250	6.250	6.058	200
2022-07-04	6.250	6.250	6.050	6.250	6.058	15,410
2022-07-01	6.450	6.450	6.450	6.450	6.252	469

← NewerPage 18 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.