Copenhagen Capital A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	6.600	6.750	6.600	6.750	6.705	1,285
2025-10-28	6.550	6.700	6.550	6.700	6.655	2,048
2025-10-27	6.600	6.650	6.500	6.650	6.606	8,731
2025-10-24	6.550	6.550	6.550	6.550	6.506	3,725
2025-10-23	6.550	6.550	6.500	6.500	6.457	1,005
2025-10-22	6.500	6.500	6.500	6.500	6.457	1
2025-10-21	6.550	6.550	6.550	6.550	6.506	13
2025-10-20	6.500	6.550	6.500	6.550	6.506	5,100
2025-10-17	6.650	6.650	6.500	6.500	6.457	16,587
2025-10-16	6.600	6.600	6.600	6.600	6.556	300
2025-10-15	6.600	6.600	6.550	6.550	6.506	137
2025-10-14	6.600	6.650	6.550	6.550	6.506	9,022
2025-10-13	6.550	6.550	6.400	6.550	6.506	18,686
2025-10-10	6.550	6.550	6.550	6.550	6.506	120
2025-10-09	6.550	6.550	6.550	6.550	6.506	9,402
2025-10-08	6.450	6.550	6.450	6.550	6.506	7,482
2025-10-07	6.600	6.600	6.500	6.500	6.457	6,174
2025-10-06	6.600	6.800	6.600	6.600	6.556	9,037
2025-10-03	6.550	6.600	6.550	6.600	6.556	1,002
2025-10-02	6.500	6.500	6.500	6.500	6.457	4,874
2025-10-01	6.450	6.450	6.400	6.450	6.407	1,875
2025-09-30	6.400	6.400	6.400	6.400	6.357	1
2025-09-29	6.350	6.350	6.350	6.350	6.308	1,268
2025-09-26	6.550	6.550	6.400	6.400	6.357	2,596
2025-09-25	6.600	6.600	6.500	6.500	6.457	1,567
2025-09-24	6.550	6.600	6.550	6.600	6.556	4,750
2025-09-23	6.650	6.650	6.500	6.500	6.457	2,388
2025-09-22	6.750	6.750	6.650	6.650	6.606	30
2025-09-19	6.750	6.800	6.600	6.750	6.705	28,679
2025-09-18	7.100	7.100	6.800	6.850	6.804	26,581
2025-09-17	7.050	7.050	7.000	7.000	6.953	1,060
2025-09-16	6.900	7.000	6.900	6.900	6.854	2,826
2025-09-15	6.900	6.950	6.900	6.900	6.854	22,649
2025-09-12	7.100	7.100	7.000	7.000	6.953	10,649
2025-09-11	6.950	7.050	6.950	7.050	7.003	119
2025-09-10	7.100	7.100	7.000	7.000	6.953	89
2025-09-09	7.000	7.100	7.000	7.100	7.053	4,018
2025-09-08	7.100	7.100	7.100	7.100	7.053	155
2025-09-05	7.100	7.100	7.000	7.100	7.053	2,842
2025-09-04	7.100	7.100	7.100	7.100	7.053	4,367
2025-09-03	7.050	7.050	6.950	7.050	7.003	5,378
2025-09-02	7.100	7.100	6.950	6.950	6.904	7,155
2025-09-01	7.100	7.100	6.950	7.050	7.003	16,636
2025-08-29	7.250	7.250	7.000	7.000	6.953	11,738
2025-08-28	6.950	7.200	6.900	7.200	7.152	29,084
2025-08-27	6.900	6.900	6.750	6.850	6.804	3,736
2025-08-26	6.900	6.950	6.800	6.800	6.755	327
2025-08-25	7.000	7.000	6.900	6.900	6.854	10,141
2025-08-22	6.900	6.900	6.900	6.900	6.854	2,731
2025-08-21	6.900	6.900	6.800	6.900	6.854	133
2025-08-20	6.850	6.900	6.850	6.900	6.854	4,266
2025-08-19	6.850	6.850	6.700	6.850	6.804	9,848
2025-08-18	6.850	6.850	6.800	6.800	6.755	170
2025-08-15	6.750	6.850	6.650	6.800	6.755	4,215
2025-08-14	6.850	6.850	6.150	6.800	6.755	21,175
2025-08-13	6.750	6.950	6.750	6.850	6.804	16,036
2025-08-12	6.850	6.850	6.800	6.850	6.804	6,615
2025-08-11	6.850	6.850	6.750	6.800	6.755	14,794
2025-08-08	6.850	6.850	6.750	6.850	6.804	3,481
2025-08-07	6.750	6.850	6.750	6.850	6.804	1,916

← NewerPage 5 of 21 · 1,255 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.