Copenhagen Capital A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	6.700	6.700	6.700	6.700	6.655	25
2026-01-28	6.700	6.700	6.700	6.700	6.655	35
2026-01-27	6.650	6.650	6.650	6.650	6.606	217
2026-01-26	6.700	6.700	6.700	6.700	6.655	0
2026-01-23	6.750	6.750	6.650	6.700	6.655	100
2026-01-22	6.700	6.750	6.600	6.750	6.705	5,049
2026-01-21	6.650	6.700	6.650	6.700	6.655	11,277
2026-01-20	6.700	6.700	6.600	6.600	6.556	2,131
2026-01-19	6.600	6.700	6.600	6.700	6.655	71
2026-01-16	6.700	6.700	6.600	6.700	6.655	5,513
2026-01-15	6.650	6.650	6.650	6.650	6.606	742
2026-01-14	6.600	6.700	6.600	6.600	6.556	6,280
2026-01-13	6.650	6.700	6.650	6.650	6.606	4,588
2026-01-12	6.600	6.600	6.600	6.600	6.556	14,835
2026-01-09	6.750	6.800	6.650	6.650	6.606	15,134
2026-01-08	6.950	6.950	6.800	6.800	6.755	12,749
2026-01-07	6.650	6.950	6.600	6.950	6.904	17,554
2026-01-06	6.650	6.650	6.550	6.600	6.556	239
2026-01-05	6.550	6.650	6.550	6.600	6.556	5,081
2026-01-02	6.700	6.700	6.550	6.550	6.506	4,283
2025-12-30	6.600	6.650	6.600	6.650	6.606	9,921
2025-12-29	6.650	6.700	6.550	6.550	6.506	16,284
2025-12-23	6.650	6.650	6.550	6.650	6.606	2,286
2025-12-22	6.650	6.700	6.600	6.650	6.606	9,000
2025-12-19	6.650	6.700	6.600	6.700	6.655	2,673
2025-12-18	6.700	6.700	6.700	6.700	6.655	5,510
2025-12-17	6.750	6.750	6.550	6.650	6.606	63,705
2025-12-16	6.550	6.700	6.550	6.700	6.655	19,834
2025-12-15	6.600	6.600	6.600	6.600	6.556	303
2025-12-12	6.700	7.000	6.600	6.600	6.556	52,139
2025-12-11	6.650	6.650	6.500	6.650	6.606	5,804
2025-12-10	6.700	6.750	6.600	6.600	6.556	19,778
2025-12-09	6.750	6.750	6.600	6.650	6.606	7,274
2025-12-08	6.700	6.700	6.700	6.700	6.655	1
2025-12-05	6.550	6.700	6.550	6.700	6.655	4,150
2025-12-04	6.650	6.650	6.500	6.500	6.457	4,619
2025-12-03	6.700	6.700	6.600	6.600	6.556	19
2025-12-02	6.700	6.700	6.550	6.650	6.606	3,232
2025-12-01	6.650	6.650	6.600	6.650	6.606	2,457
2025-11-28	6.500	6.600	6.500	6.600	6.556	1,004
2025-11-27	6.500	6.550	6.500	6.550	6.506	4,131
2025-11-26	6.500	6.500	6.500	6.500	6.457	1,095
2025-11-25	6.550	6.650	6.500	6.500	6.457	4,862
2025-11-24	6.550	6.550	6.500	6.500	6.457	1,538
2025-11-21	6.500	6.500	6.500	6.500	6.457	0
2025-11-20	6.600	6.600	6.500	6.500	6.457	6,294
2025-11-19	6.550	6.550	6.550	6.550	6.506	0
2025-11-18	6.550	6.550	6.500	6.550	6.506	112
2025-11-17	6.650	6.650	6.500	6.500	6.457	69,424
2025-11-14	6.700	6.700	6.600	6.650	6.606	2,651
2025-11-13	6.700	6.700	6.700	6.700	6.655	232
2025-11-12	6.700	6.900	6.650	6.750	6.705	108,507
2025-11-11	6.650	6.650	6.650	6.650	6.606	1,425
2025-11-10	6.550	6.600	6.500	6.600	6.556	348
2025-11-07	6.650	6.650	6.550	6.550	6.506	50
2025-11-06	6.600	6.600	6.600	6.600	6.556	0
2025-11-05	6.750	6.750	6.600	6.600	6.556	7,166
2025-11-04	6.700	6.700	6.700	6.700	6.655	223
2025-11-03	6.700	6.750	6.700	6.700	6.655	1,201
2025-10-31	6.750	6.750	6.750	6.750	6.705	1,364

← NewerPage 4 of 5 · 249 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.