Copenhagen Capital A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 7.350 | 7.400 | 7.200 | 7.250 | 7.250 | 52,329 |
| 2026-07-23 | 7.350 | 7.450 | 7.350 | 7.450 | 7.450 | 893 |
| 2026-07-22 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 0 |
| 2026-07-21 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 2,918 |
| 2026-07-20 | 7.400 | 7.450 | 7.400 | 7.450 | 7.450 | 3,282 |
| 2026-07-17 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2026-07-16 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 395 |
| 2026-07-15 | 7.350 | 7.400 | 7.300 | 7.400 | 7.400 | 4,696 |
| 2026-07-14 | 7.300 | 7.450 | 7.300 | 7.450 | 7.450 | 4,772 |
| 2026-07-13 | 7.350 | 7.350 | 7.300 | 7.300 | 7.300 | 5,289 |
| 2026-07-10 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 865 |
| 2026-07-09 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 0 |
| 2026-07-08 | 7.450 | 7.450 | 7.350 | 7.450 | 7.450 | 7,715 |
| 2026-07-07 | 7.350 | 7.400 | 7.300 | 7.400 | 7.400 | 54,416 |
| 2026-07-06 | 7.350 | 7.350 | 7.300 | 7.350 | 7.350 | 18,288 |
| 2026-07-03 | 7.450 | 7.450 | 7.300 | 7.300 | 7.300 | 16,247 |
| 2026-07-02 | 7.350 | 7.400 | 7.250 | 7.400 | 7.400 | 64,548 |
| 2026-07-01 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 14 |
| 2026-06-30 | 7.250 | 7.350 | 7.250 | 7.250 | 7.250 | 7,217 |
| 2026-06-29 | 7.450 | 7.450 | 7.250 | 7.350 | 7.350 | 16,775 |
| 2026-06-26 | 7.450 | 7.450 | 7.400 | 7.400 | 7.400 | 16,702 |
| 2026-06-25 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 1,685 |
| 2026-06-24 | 7.450 | 7.450 | 7.250 | 7.350 | 7.350 | 4,895 |
| 2026-06-23 | 7.350 | 7.450 | 7.250 | 7.450 | 7.450 | 9,088 |
| 2026-06-22 | 7.450 | 7.450 | 7.350 | 7.350 | 7.350 | 759 |
| 2026-06-19 | 7.350 | 7.450 | 7.350 | 7.450 | 7.450 | 1,130 |
| 2026-06-18 | 7.400 | 7.450 | 7.350 | 7.350 | 7.350 | 4,913 |
| 2026-06-17 | 7.400 | 7.450 | 7.300 | 7.450 | 7.450 | 2,919 |
| 2026-06-16 | 7.200 | 7.400 | 7.200 | 7.400 | 7.400 | 10,619 |
| 2026-06-15 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 5,131 |
| 2026-06-12 | 7.350 | 7.400 | 7.350 | 7.350 | 7.350 | 54,001 |
| 2026-06-11 | 7.300 | 7.400 | 7.300 | 7.400 | 7.400 | 404 |
| 2026-06-10 | 7.550 | 7.550 | 7.400 | 7.400 | 7.400 | 118,493 |
| 2026-06-09 | 7.350 | 7.500 | 7.300 | 7.500 | 7.500 | 16,162 |
| 2026-06-08 | 7.450 | 7.500 | 7.350 | 7.350 | 7.350 | 26,445 |
| 2026-06-04 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 3,688 |
| 2026-06-03 | 7.500 | 7.500 | 7.400 | 7.400 | 7.400 | 2,167 |
| 2026-06-02 | 7.500 | 7.500 | 7.400 | 7.500 | 7.500 | 115 |
| 2026-06-01 | 7.500 | 7.500 | 7.400 | 7.500 | 7.500 | 3,967 |
| 2026-05-29 | 7.500 | 7.500 | 7.400 | 7.400 | 7.400 | 5,667 |
| 2026-05-28 | 7.350 | 7.500 | 7.350 | 7.500 | 7.500 | 6,720 |
| 2026-05-27 | 7.450 | 7.500 | 7.450 | 7.500 | 7.500 | 9,102 |
| 2026-05-26 | 7.500 | 7.500 | 7.350 | 7.350 | 7.350 | 8,029 |
| 2026-05-22 | 7.350 | 7.450 | 7.350 | 7.450 | 7.450 | 2,748 |
| 2026-05-21 | 7.500 | 7.500 | 7.350 | 7.500 | 7.500 | 10,378 |
| 2026-05-20 | 7.450 | 7.500 | 7.400 | 7.500 | 7.500 | 9,046 |
| 2026-05-19 | 7.350 | 7.500 | 7.350 | 7.350 | 7.350 | 3,907 |
| 2026-05-18 | 7.500 | 7.500 | 7.450 | 7.450 | 7.450 | 5,858 |
| 2026-05-13 | 7.400 | 7.500 | 7.400 | 7.450 | 7.450 | 5,672 |
| 2026-05-12 | 7.450 | 7.550 | 7.400 | 7.400 | 7.400 | 61,979 |
| 2026-05-11 | 7.400 | 7.500 | 7.400 | 7.400 | 7.400 | 31,460 |
| 2026-05-08 | 7.450 | 7.500 | 7.450 | 7.500 | 7.500 | 4,728 |
| 2026-05-07 | 7.500 | 7.500 | 7.400 | 7.500 | 7.500 | 2,753 |
| 2026-05-06 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 11,546 |
| 2026-05-05 | 7.500 | 7.500 | 7.400 | 7.500 | 7.500 | 1,966 |
| 2026-05-04 | 7.450 | 7.500 | 7.400 | 7.400 | 7.400 | 2,834 |
| 2026-05-01 | 7.500 | 7.550 | 7.350 | 7.400 | 7.400 | 60,335 |
| 2026-04-30 | 7.400 | 7.500 | 7.400 | 7.500 | 7.500 | 10,943 |
| 2026-04-29 | 7.500 | 7.500 | 7.400 | 7.450 | 7.450 | 3,975 |
| 2026-04-28 | 7.450 | 7.500 | 7.350 | 7.500 | 7.450 | 2,951 |
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.