Copenhagen Capital A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 6.750 | 6.850 | 6.750 | 6.850 | 6.804 | 1,916 |
| 2025-08-06 | 6.850 | 6.850 | 6.700 | 6.850 | 6.804 | 182 |
| 2025-08-05 | 6.800 | 6.800 | 6.800 | 6.800 | 6.755 | 0 |
| 2025-08-04 | 6.800 | 6.800 | 6.800 | 6.800 | 6.755 | 3,445 |
| 2025-08-01 | 6.850 | 6.950 | 6.750 | 6.750 | 6.705 | 15,185 |
| 2025-07-31 | 6.700 | 6.900 | 6.700 | 6.850 | 6.804 | 3,614 |
| 2025-07-30 | 6.800 | 6.900 | 6.800 | 6.800 | 6.755 | 14,476 |
| 2025-07-29 | 6.900 | 6.900 | 6.800 | 6.900 | 6.854 | 7,093 |
| 2025-07-28 | 6.900 | 6.900 | 6.900 | 6.900 | 6.854 | 2,845 |
| 2025-07-25 | 6.900 | 6.900 | 6.900 | 6.900 | 6.854 | 91 |
| 2025-07-24 | 7.000 | 7.000 | 6.800 | 6.900 | 6.854 | 25,006 |
| 2025-07-23 | 6.950 | 6.950 | 6.750 | 6.950 | 6.904 | 2,341 |
| 2025-07-22 | 7.000 | 7.000 | 6.850 | 6.850 | 6.804 | 827 |
| 2025-07-21 | 7.000 | 7.000 | 6.900 | 6.950 | 6.904 | 1,905 |
| 2025-07-18 | 6.900 | 7.000 | 6.850 | 7.000 | 6.953 | 5,259 |
| 2025-07-17 | 7.000 | 7.000 | 6.900 | 6.900 | 6.854 | 2,303 |
| 2025-07-16 | 7.000 | 7.000 | 6.900 | 7.000 | 6.953 | 1,126 |
| 2025-07-15 | 7.050 | 7.100 | 6.950 | 7.000 | 6.953 | 9,066 |
| 2025-07-14 | 7.050 | 7.050 | 6.900 | 7.000 | 6.953 | 3,165 |
| 2025-07-11 | 7.000 | 7.000 | 6.950 | 6.950 | 6.904 | 2,886 |
| 2025-07-10 | 7.150 | 7.200 | 7.000 | 7.000 | 6.953 | 12,149 |
| 2025-07-09 | 7.050 | 7.050 | 6.950 | 7.050 | 7.003 | 2,220 |
| 2025-07-08 | 7.000 | 7.050 | 6.950 | 7.050 | 7.003 | 22,627 |
| 2025-07-07 | 7.150 | 7.250 | 6.950 | 7.050 | 7.003 | 28,367 |
| 2025-07-04 | 6.950 | 7.050 | 6.950 | 7.050 | 7.003 | 12,041 |
| 2025-07-03 | 7.000 | 7.000 | 6.800 | 7.000 | 6.953 | 15,111 |
| 2025-07-02 | 6.750 | 7.000 | 6.750 | 7.000 | 6.953 | 18,818 |
| 2025-07-01 | 6.500 | 6.700 | 6.500 | 6.550 | 6.506 | 19,768 |
| 2025-06-30 | 6.350 | 6.550 | 6.350 | 6.450 | 6.407 | 29,257 |
| 2025-06-27 | 6.250 | 6.450 | 6.250 | 6.300 | 6.258 | 10,271 |
| 2025-06-26 | 6.200 | 6.350 | 6.200 | 6.350 | 6.308 | 19,155 |
| 2025-06-25 | 6.100 | 6.150 | 6.100 | 6.150 | 6.109 | 1,030 |
| 2025-06-24 | 6.050 | 6.050 | 6.050 | 6.050 | 6.010 | 90 |
| 2025-06-23 | 6.100 | 6.100 | 6.050 | 6.100 | 6.059 | 2,311 |
| 2025-06-20 | 6.050 | 6.100 | 6.050 | 6.050 | 6.010 | 517 |
| 2025-06-19 | 6.100 | 6.100 | 6.050 | 6.050 | 6.010 | 12,738 |
| 2025-06-18 | 6.000 | 6.050 | 6.000 | 6.050 | 6.010 | 74,756 |
| 2025-06-17 | 5.800 | 6.000 | 5.800 | 5.950 | 5.910 | 88,248 |
| 2025-06-16 | 5.800 | 5.800 | 5.700 | 5.700 | 5.662 | 34,476 |
| 2025-06-13 | 5.750 | 5.750 | 5.750 | 5.750 | 5.712 | 12 |
| 2025-06-12 | 5.900 | 5.900 | 5.800 | 5.800 | 5.761 | 5,716 |
| 2025-06-11 | 5.700 | 5.800 | 5.700 | 5.800 | 5.761 | 32,634 |
| 2025-06-10 | 5.650 | 5.700 | 5.650 | 5.700 | 5.662 | 3,569 |
| 2025-06-06 | 5.450 | 5.650 | 5.450 | 5.650 | 5.612 | 24,255 |
| 2025-06-04 | 5.500 | 5.500 | 5.450 | 5.500 | 5.463 | 143,806 |
| 2025-06-03 | 5.550 | 5.600 | 5.550 | 5.600 | 5.563 | 10,500 |
| 2025-06-02 | 5.600 | 5.600 | 5.600 | 5.600 | 5.563 | 1 |
| 2025-05-28 | 5.550 | 5.550 | 5.550 | 5.550 | 5.513 | 1,623 |
| 2025-05-27 | 5.600 | 5.650 | 5.600 | 5.650 | 5.612 | 4,180 |
| 2025-05-26 | 5.600 | 5.600 | 5.500 | 5.600 | 5.563 | 16,768 |
| 2025-05-23 | 5.600 | 5.600 | 5.600 | 5.600 | 5.563 | 300 |
| 2025-05-22 | 5.500 | 5.600 | 5.500 | 5.600 | 5.563 | 2,670 |
| 2025-05-21 | 5.600 | 5.600 | 5.600 | 5.600 | 5.563 | 5,837 |
| 2025-05-20 | 5.400 | 5.700 | 5.400 | 5.600 | 5.563 | 8,621 |
| 2025-05-19 | 5.600 | 5.700 | 5.500 | 5.500 | 5.463 | 10,513 |
| 2025-05-16 | 5.550 | 5.550 | 5.500 | 5.550 | 5.513 | 92 |
| 2025-05-15 | 5.550 | 5.700 | 5.500 | 5.500 | 5.463 | 4,560 |
| 2025-05-14 | 5.500 | 5.550 | 5.500 | 5.500 | 5.463 | 3,563 |
| 2025-05-13 | 5.550 | 5.550 | 5.400 | 5.500 | 5.463 | 8,545 |
| 2025-05-12 | 5.500 | 5.500 | 5.500 | 5.500 | 5.463 | 5,133 |
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.