Copenhagen Capital A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	6.550	6.550	6.550	6.550	6.349	0
2022-06-29	6.150	6.650	6.050	6.550	6.349	16,400
2022-06-28	6.600	6.600	6.600	6.600	6.397	2,000
2022-06-27	6.700	6.700	6.700	6.700	6.494	0
2022-06-24	6.150	6.700	6.150	6.700	6.494	11,775
2022-06-23	6.450	6.500	6.450	6.450	6.252	2,006
2022-06-22	6.450	6.450	6.150	6.150	5.961	4,575
2022-06-21	6.950	6.950	6.300	6.450	6.252	27,806
2022-06-20	7.000	7.000	6.300	6.950	6.737	761
2022-06-17	6.500	6.500	6.500	6.500	6.300	1,532
2022-06-16	6.500	7.000	6.300	6.300	6.107	757
2022-06-15	7.150	7.150	6.250	6.900	6.688	5,029
2022-06-14	7.100	7.100	6.500	6.950	6.737	1,850
2022-06-13	6.500	7.400	6.100	6.150	5.961	5,622
2022-06-10	6.750	6.750	6.750	6.750	6.543	14
2022-06-09	7.650	7.650	7.650	7.650	7.415	91
2022-06-08	7.650	7.650	7.650	7.650	7.415	100
2022-06-07	6.900	7.700	6.900	7.700	7.464	2,150
2022-06-03	7.650	7.650	6.900	7.250	7.027	432
2022-06-02	7.450	7.450	7.400	7.400	7.173	351
2022-06-01	7.150	8.200	7.150	7.450	7.221	17,262
2022-05-31	6.850	6.850	6.850	6.850	6.640	0
2022-05-30	6.750	6.850	6.750	6.850	6.640	2,620
2022-05-25	6.550	6.600	6.100	6.600	6.397	17,944
2022-05-24	7.600	7.600	6.550	6.550	6.349	21,946
2022-05-23	6.250	7.400	6.100	7.400	7.173	1,610
2022-05-20	6.750	6.750	6.750	6.750	6.543	0
2022-05-19	6.900	6.900	6.600	6.750	6.543	2,403
2022-05-18	7.550	7.550	6.800	6.800	6.591	731
2022-05-17	6.950	6.950	6.950	6.950	6.737	563
2022-05-16	7.300	7.300	7.300	7.300	7.076	212
2022-05-12	7.000	7.000	7.000	7.000	6.785	0
2022-05-11	7.000	7.000	7.000	7.000	6.785	0
2022-05-10	7.650	7.650	7.000	7.000	6.785	6,236
2022-05-09	7.150	7.150	7.050	7.050	6.834	6,342
2022-05-06	7.700	7.700	7.150	7.150	6.931	5,522
2022-05-05	7.700	7.700	7.300	7.650	7.415	4,966
2022-05-04	7.400	7.800	7.350	7.800	7.561	10,779
2022-05-03	7.400	7.400	7.300	7.400	7.173	598
2022-05-02	7.750	7.750	7.400	7.400	7.173	3,085
2022-04-29	7.750	7.750	7.600	7.750	7.512	2,246
2022-04-28	7.750	7.750	7.750	7.750	7.512	1,350
2022-04-27	7.550	7.850	7.200	7.750	7.512	4,378
2022-04-26	7.400	7.550	7.400	7.550	7.241	1,232
2022-04-25	7.650	7.650	7.550	7.550	7.241	2,493
2022-04-22	7.850	7.850	7.850	7.850	7.528	0
2022-04-21	7.650	7.850	7.650	7.850	7.528	3,325
2022-04-20	7.850	7.850	7.850	7.850	7.528	4,187
2022-04-19	7.850	7.850	7.650	7.850	7.528	6,010
2022-04-13	7.950	7.950	7.400	7.850	7.528	7,791
2022-04-12	7.750	8.000	7.750	7.950	7.624	11,344
2022-04-11	7.800	7.800	7.750	7.750	7.432	1,476
2022-04-08	7.800	7.800	7.800	7.800	7.480	640
2022-04-07	7.750	7.950	7.100	7.100	6.809	4,379
2022-04-06	7.650	7.750	7.250	7.750	7.432	4,092
2022-04-05	7.500	7.700	7.000	7.650	7.337	7,649
2022-04-04	7.650	7.700	7.350	7.700	7.385	13,694
2022-04-01	7.750	7.750	7.550	7.550	7.241	6,133
2022-03-31	7.950	8.000	7.700	7.700	7.385	8,044
2022-03-30	7.600	7.900	7.600	7.700	7.385	7,131

← NewerPage 19 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.