Copenhagen Capital A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-30 | 7.600 | 7.900 | 7.600 | 7.700 | 7.385 | 7,131 |
| 2022-03-29 | 7.500 | 7.600 | 7.450 | 7.600 | 7.289 | 5,705 |
| 2022-03-28 | 6.750 | 7.550 | 6.650 | 7.500 | 7.193 | 4,385 |
| 2022-03-25 | 7.150 | 7.550 | 7.050 | 7.050 | 6.761 | 718 |
| 2022-03-24 | 7.000 | 7.500 | 6.750 | 6.950 | 6.665 | 872 |
| 2022-03-23 | 7.050 | 7.050 | 7.000 | 7.000 | 6.713 | 1,500 |
| 2022-03-22 | 7.200 | 7.200 | 7.000 | 7.000 | 6.713 | 1,959 |
| 2022-03-21 | 7.200 | 7.200 | 7.200 | 7.200 | 6.905 | 101 |
| 2022-03-18 | 7.550 | 7.550 | 7.350 | 7.350 | 7.049 | 1,934 |
| 2022-03-17 | 7.600 | 7.600 | 7.400 | 7.400 | 7.097 | 1,680 |
| 2022-03-16 | 7.050 | 7.600 | 7.000 | 7.600 | 7.289 | 2,983 |
| 2022-03-15 | 7.050 | 7.550 | 7.050 | 7.550 | 7.241 | 67 |
| 2022-03-14 | 7.000 | 7.550 | 7.000 | 7.550 | 7.241 | 1,501 |
| 2022-03-11 | 7.150 | 7.150 | 7.150 | 7.150 | 6.857 | 1,276 |
| 2022-03-10 | 7.150 | 7.150 | 7.050 | 7.150 | 6.857 | 2,399 |
| 2022-03-09 | 7.050 | 7.050 | 7.050 | 7.050 | 6.761 | 3,050 |
| 2022-03-08 | 7.250 | 7.250 | 7.000 | 7.000 | 6.713 | 3,062 |
| 2022-03-07 | 7.900 | 8.000 | 7.250 | 7.300 | 7.001 | 20,051 |
| 2022-03-04 | 7.850 | 7.900 | 7.700 | 7.900 | 7.576 | 3,094 |
| 2022-03-03 | 7.950 | 7.950 | 7.150 | 7.850 | 7.528 | 12,002 |
| 2022-03-02 | 7.700 | 7.950 | 7.200 | 7.200 | 6.905 | 7,567 |
| 2022-03-01 | 7.750 | 7.750 | 6.950 | 7.250 | 6.953 | 9,003 |
| 2022-02-28 | 7.450 | 8.050 | 6.800 | 7.150 | 6.857 | 21,846 |
| 2022-02-25 | 6.900 | 7.500 | 6.100 | 7.200 | 6.905 | 32,832 |
| 2022-02-24 | 6.900 | 6.900 | 6.150 | 6.500 | 6.234 | 28,029 |
| 2022-02-23 | 7.000 | 7.400 | 7.000 | 7.000 | 6.713 | 6,370 |
| 2022-02-22 | 7.550 | 7.550 | 7.000 | 7.000 | 6.713 | 5,790 |
| 2022-02-21 | 7.000 | 7.850 | 6.750 | 7.600 | 7.289 | 11,307 |
| 2022-02-18 | 7.600 | 7.600 | 7.000 | 7.400 | 7.097 | 7,320 |
| 2022-02-17 | 7.500 | 7.900 | 6.900 | 7.900 | 7.576 | 1,879 |
| 2022-02-16 | 7.650 | 7.650 | 6.900 | 7.600 | 7.289 | 577 |
| 2022-02-15 | 7.850 | 7.850 | 7.050 | 7.800 | 7.480 | 14,741 |
| 2022-02-14 | 7.850 | 8.000 | 7.500 | 7.500 | 7.193 | 6,008 |
| 2022-02-11 | 8.050 | 8.050 | 7.600 | 7.700 | 7.385 | 15,993 |
| 2022-02-10 | 7.550 | 8.050 | 7.550 | 8.050 | 7.720 | 600 |
| 2022-02-09 | 7.250 | 8.350 | 7.250 | 7.850 | 7.528 | 6,656 |
| 2022-02-08 | 7.050 | 7.900 | 7.050 | 7.900 | 7.576 | 2,655 |
| 2022-02-07 | 7.950 | 7.950 | 7.850 | 7.850 | 7.528 | 2,162 |
| 2022-02-04 | 7.850 | 7.850 | 7.700 | 7.750 | 7.432 | 3,619 |
| 2022-02-03 | 7.450 | 7.950 | 7.200 | 7.750 | 7.432 | 8,860 |
| 2022-02-02 | 7.750 | 7.750 | 7.100 | 7.450 | 7.145 | 730 |
| 2022-02-01 | 6.950 | 6.950 | 6.550 | 6.900 | 6.617 | 18,571 |
| 2022-01-31 | 7.000 | 7.000 | 6.350 | 6.950 | 6.665 | 22,671 |
| 2022-01-28 | 7.600 | 7.700 | 6.450 | 6.950 | 6.665 | 5,647 |
| 2022-01-27 | 7.000 | 7.950 | 6.350 | 6.950 | 6.665 | 26,581 |
| 2022-01-26 | 6.600 | 7.250 | 6.600 | 7.000 | 6.713 | 18,859 |
| 2022-01-25 | 8.450 | 8.500 | 6.750 | 7.300 | 7.001 | 67,303 |
| 2022-01-24 | 8.450 | 8.500 | 7.100 | 7.450 | 7.145 | 41,736 |
| 2022-01-21 | 8.900 | 9.150 | 8.350 | 8.750 | 8.392 | 11,149 |
| 2022-01-20 | 9.300 | 9.300 | 8.450 | 8.450 | 8.104 | 23,595 |
| 2022-01-19 | 9.500 | 9.500 | 8.500 | 9.300 | 8.919 | 14,487 |
| 2022-01-18 | 8.500 | 9.450 | 8.500 | 9.250 | 8.871 | 14,172 |
| 2022-01-17 | 9.050 | 9.050 | 8.150 | 8.200 | 7.864 | 23,531 |
| 2022-01-14 | 9.850 | 9.850 | 8.550 | 9.400 | 9.015 | 60,809 |
| 2022-01-13 | 9.500 | 10.000 | 9.500 | 9.900 | 9.494 | 78,850 |
| 2022-01-12 | 8.550 | 9.950 | 8.450 | 9.350 | 8.967 | 107,924 |
| 2022-01-11 | 8.300 | 8.400 | 7.750 | 8.100 | 7.768 | 5,174 |
| 2022-01-10 | 8.000 | 8.400 | 7.550 | 7.550 | 7.241 | 9,411 |
| 2022-01-07 | 8.450 | 8.450 | 7.600 | 8.000 | 7.672 | 6,448 |
| 2022-01-06 | 7.950 | 8.400 | 7.950 | 8.400 | 8.056 | 16,059 |
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.