Copenhagen Capital A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 9.900 | 9.900 | 7.950 | 8.150 | 7.816 | 39,345 |
| 2022-01-03 | 6.700 | 10.000 | 6.500 | 7.000 | 6.713 | 44,983 |
| 2021-12-30 | 6.700 | 6.700 | 6.050 | 6.450 | 6.186 | 16,883 |
| 2021-12-29 | 6.650 | 6.700 | 6.650 | 6.700 | 6.426 | 3,508 |
| 2021-12-28 | 6.550 | 6.700 | 6.500 | 6.700 | 6.426 | 4,398 |
| 2021-12-27 | 6.650 | 6.700 | 6.650 | 6.700 | 6.426 | 6,615 |
| 2021-12-23 | 6.550 | 6.550 | 6.550 | 6.550 | 6.282 | 939 |
| 2021-12-22 | 6.300 | 6.300 | 6.300 | 6.300 | 6.042 | 1,834 |
| 2021-12-21 | 6.250 | 6.300 | 6.250 | 6.300 | 6.042 | 355 |
| 2021-12-20 | 6.800 | 6.800 | 6.250 | 6.250 | 5.994 | 1,107 |
| 2021-12-17 | 6.050 | 6.750 | 6.050 | 6.750 | 6.473 | 4,058 |
| 2021-12-16 | 6.550 | 6.600 | 6.550 | 6.550 | 6.282 | 6,300 |
| 2021-12-15 | 6.700 | 6.700 | 6.700 | 6.700 | 6.426 | 200 |
| 2021-12-14 | 6.750 | 6.750 | 6.750 | 6.750 | 6.473 | 0 |
| 2021-12-13 | 6.700 | 6.750 | 5.750 | 6.750 | 6.473 | 7,220 |
| 2021-12-10 | 6.800 | 6.800 | 6.600 | 6.600 | 6.330 | 301 |
| 2021-12-09 | 6.800 | 6.850 | 6.150 | 6.850 | 6.569 | 12,130 |
| 2021-12-08 | 6.800 | 6.800 | 6.400 | 6.800 | 6.521 | 4,750 |
| 2021-12-07 | 6.850 | 6.850 | 6.850 | 6.850 | 6.569 | 1,816 |
| 2021-12-06 | 6.450 | 6.950 | 6.450 | 6.850 | 6.569 | 29,447 |
| 2021-12-03 | 6.800 | 6.800 | 6.250 | 6.450 | 6.186 | 6,480 |
| 2021-12-02 | 6.250 | 6.650 | 6.250 | 6.650 | 6.378 | 5,061 |
| 2021-12-01 | 6.700 | 6.700 | 6.650 | 6.650 | 6.378 | 1,079 |
| 2021-11-30 | 5.850 | 6.500 | 5.850 | 6.500 | 6.234 | 14,880 |
| 2021-11-29 | 5.850 | 5.850 | 5.850 | 5.850 | 5.610 | 10 |
| 2021-11-26 | 6.900 | 6.900 | 5.550 | 5.850 | 5.610 | 4,700 |
| 2021-11-25 | 6.500 | 6.500 | 6.450 | 6.450 | 6.186 | 96 |
| 2021-11-24 | 6.500 | 6.500 | 6.500 | 6.500 | 6.234 | 100 |
| 2021-11-23 | 6.100 | 6.100 | 6.100 | 6.100 | 5.850 | 389 |
| 2021-11-22 | 6.100 | 6.450 | 6.100 | 6.450 | 6.186 | 140 |
| 2021-11-19 | 5.950 | 6.100 | 5.950 | 6.100 | 5.850 | 7,114 |
| 2021-11-18 | 5.750 | 5.950 | 5.750 | 5.950 | 5.706 | 812 |
| 2021-11-17 | 5.750 | 5.750 | 5.750 | 5.750 | 5.514 | 0 |
| 2021-11-16 | 5.850 | 6.000 | 5.750 | 5.750 | 5.514 | 1,825 |
| 2021-11-15 | 5.800 | 5.850 | 5.800 | 5.850 | 5.610 | 580 |
| 2021-11-12 | 6.000 | 6.000 | 5.850 | 5.850 | 5.610 | 19,327 |
| 2021-11-11 | 5.850 | 6.000 | 5.750 | 6.000 | 5.754 | 5,150 |
| 2021-11-10 | 5.850 | 6.000 | 5.850 | 6.000 | 5.754 | 22,398 |
| 2021-11-09 | 5.700 | 5.800 | 5.700 | 5.800 | 5.562 | 2,601 |
| 2021-11-08 | 6.000 | 6.000 | 6.000 | 6.000 | 5.754 | 100 |
| 2021-11-05 | 5.800 | 6.000 | 5.800 | 6.000 | 5.754 | 3,000 |
| 2021-11-04 | 6.000 | 6.000 | 6.000 | 6.000 | 5.754 | 0 |
| 2021-11-03 | 5.550 | 6.000 | 5.450 | 6.000 | 5.754 | 12,793 |
| 2021-11-02 | 5.850 | 6.250 | 5.700 | 5.700 | 5.466 | 25,548 |
| 2021-11-01 | 5.800 | 6.250 | 5.800 | 5.900 | 5.658 | 3,900 |
| 2021-10-29 | 6.350 | 6.350 | 6.000 | 6.300 | 6.042 | 1,193 |
| 2021-10-28 | 5.950 | 5.950 | 5.950 | 5.950 | 5.706 | 0 |
| 2021-10-27 | 5.950 | 5.950 | 5.950 | 5.950 | 5.706 | 0 |
| 2021-10-26 | 6.000 | 6.600 | 5.950 | 5.950 | 5.706 | 7,721 |
| 2021-10-25 | 5.950 | 5.950 | 5.800 | 5.950 | 5.706 | 125 |
| 2021-10-22 | 5.950 | 5.950 | 5.950 | 5.950 | 5.706 | 0 |
| 2021-10-21 | 6.000 | 6.000 | 5.950 | 5.950 | 5.706 | 3,680 |
| 2021-10-20 | 5.750 | 5.800 | 5.700 | 5.700 | 5.466 | 6,613 |
| 2021-10-19 | 5.500 | 6.000 | 5.500 | 5.700 | 5.466 | 13,818 |
| 2021-10-18 | 6.000 | 6.000 | 6.000 | 6.000 | 5.754 | 0 |
| 2021-10-15 | 6.000 | 6.000 | 6.000 | 6.000 | 5.754 | 7,176 |
| 2021-10-14 | 6.150 | 6.150 | 6.000 | 6.000 | 5.754 | 602 |
← NewerPage 21 of 21 · 1,257 trading days
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.