Copenhagen Capital A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	7.450	7.450	7.350	7.350	7.301	43,433
2026-04-24	7.300	7.450	7.250	7.450	7.400	15,850
2026-04-23	7.350	7.400	7.250	7.300	7.251	22,470
2026-04-22	7.400	7.400	7.200	7.350	7.301	24,042
2026-04-21	7.400	7.400	7.300	7.300	7.251	128
2026-04-20	7.350	7.400	7.250	7.400	7.351	5,560
2026-04-17	7.250	7.350	7.250	7.300	7.251	6,181
2026-04-16	7.150	7.350	7.150	7.300	7.251	12,695
2026-04-15	7.050	7.200	7.050	7.050	7.003	6,407
2026-04-14	6.950	6.950	6.900	6.950	6.904	44,111
2026-04-13	6.950	6.950	6.950	6.950	6.904	502
2026-04-10	6.850	6.950	6.850	6.900	6.854	152
2026-04-09	6.950	6.950	6.950	6.950	6.904	225
2026-04-08	6.750	6.950	6.750	6.950	6.904	5,700
2026-04-07	6.800	6.900	6.700	6.700	6.655	464
2026-04-01	6.950	6.950	6.850	6.850	6.804	10,042
2026-03-31	6.950	6.950	6.750	6.850	6.804	3,102
2026-03-30	6.850	6.950	6.850	6.950	6.904	3,700
2026-03-27	6.800	6.800	6.800	6.800	6.755	0
2026-03-26	6.750	6.850	6.750	6.800	6.755	2,482
2026-03-25	6.600	6.850	6.600	6.850	6.804	1,009
2026-03-24	6.700	7.000	6.650	6.650	6.606	22,855
2026-03-23	6.600	6.600	6.600	6.600	6.556	0
2026-03-20	6.650	6.700	6.600	6.600	6.556	3,996
2026-03-19	6.900	6.900	6.700	6.700	6.655	50
2026-03-18	6.950	6.950	6.750	6.800	6.755	10,037
2026-03-17	7.050	7.050	6.950	7.000	6.953	3,926
2026-03-16	6.950	6.950	6.800	6.950	6.904	36,110
2026-03-13	6.950	6.950	6.950	6.950	6.904	1,803
2026-03-12	6.950	6.950	6.800	6.950	6.904	5,267
2026-03-11	6.850	6.950	6.850	6.850	6.804	2,554
2026-03-10	6.850	6.950	6.850	6.950	6.904	27,536
2026-03-09	6.950	6.950	6.850	6.950	6.904	3,080
2026-03-06	6.900	7.000	6.750	6.950	6.904	13,065
2026-03-05	6.800	6.800	6.700	6.800	6.755	12,005
2026-03-04	6.900	6.900	6.850	6.850	6.804	37,279
2026-03-03	6.850	6.900	6.850	6.900	6.854	13,738
2026-03-02	6.900	6.900	6.750	6.900	6.854	2,350
2026-02-27	6.850	6.850	6.850	6.850	6.804	338
2026-02-26	7.000	7.000	6.800	6.800	6.755	14,256
2026-02-25	6.800	6.800	6.800	6.800	6.755	2,200
2026-02-24	6.650	6.750	6.650	6.750	6.705	27
2026-02-23	6.900	6.900	6.700	6.700	6.655	1,584
2026-02-20	6.800	6.800	6.650	6.800	6.755	195
2026-02-19	6.900	6.950	6.750	6.750	6.705	2,850
2026-02-18	6.700	6.850	6.600	6.850	6.804	5,264
2026-02-17	6.800	6.800	6.800	6.800	6.755	1,379
2026-02-16	6.800	6.800	6.800	6.800	6.755	2,513
2026-02-13	6.900	6.900	6.750	6.750	6.705	513
2026-02-12	6.900	6.900	6.900	6.900	6.854	26
2026-02-11	6.900	6.900	6.800	6.800	6.755	2,601
2026-02-10	6.800	6.900	6.800	6.900	6.854	7,469
2026-02-09	6.750	6.800	6.700	6.800	6.755	11,609
2026-02-06	6.900	6.900	6.850	6.850	6.804	76
2026-02-05	6.850	6.900	6.750	6.900	6.854	7,999
2026-02-04	6.850	6.850	6.700	6.700	6.655	1,009
2026-02-03	6.650	6.800	6.650	6.800	6.755	9,816
2026-02-02	6.750	6.750	6.600	6.600	6.556	16,851
2026-01-30	6.750	6.750	6.750	6.750	6.705	63
2026-01-29	6.700	6.700	6.700	6.700	6.655	25

← NewerPage 3 of 5 · 248 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.