Copenhagen Capital A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 5.450 | 5.450 | 5.450 | 5.450 | 5.414 | 55 |
| 2025-05-08 | 5.500 | 5.500 | 5.400 | 5.400 | 5.364 | 7,104 |
| 2025-05-07 | 5.500 | 5.500 | 5.450 | 5.450 | 5.414 | 2,550 |
| 2025-05-06 | 5.368 | 5.449 | 5.368 | 5.449 | 5.413 | 6,600 |
| 2025-05-05 | 5.318 | 5.500 | 5.318 | 5.318 | 5.283 | 21,521 |
| 2025-05-02 | 5.270 | 5.317 | 5.210 | 5.317 | 5.282 | 2,880 |
| 2025-05-01 | 5.341 | 5.341 | 5.270 | 5.270 | 5.235 | 458,000 |
| 2025-04-30 | 5.449 | 5.449 | 5.448 | 5.448 | 5.412 | 48 |
| 2025-04-29 | 5.448 | 5.448 | 5.448 | 5.448 | 5.352 | 34 |
| 2025-04-28 | 5.399 | 5.399 | 5.399 | 5.399 | 5.304 | 0 |
| 2025-04-25 | 5.292 | 5.448 | 5.150 | 5.399 | 5.304 | 12,090 |
| 2025-04-24 | 5.398 | 5.398 | 5.398 | 5.398 | 5.303 | 0 |
| 2025-04-23 | 5.398 | 5.398 | 5.398 | 5.398 | 5.303 | 0 |
| 2025-04-22 | 5.241 | 5.398 | 5.241 | 5.398 | 5.303 | 11,005 |
| 2025-04-16 | 5.347 | 5.347 | 5.347 | 5.347 | 5.253 | 1,625 |
| 2025-04-15 | 5.297 | 5.298 | 5.297 | 5.298 | 5.205 | 2,531 |
| 2025-04-14 | 5.247 | 5.248 | 5.198 | 5.248 | 5.156 | 2,551 |
| 2025-04-11 | 5.200 | 5.200 | 5.200 | 5.200 | 5.108 | 0 |
| 2025-04-10 | 5.198 | 5.246 | 5.198 | 5.200 | 5.108 | 335 |
| 2025-04-09 | 5.198 | 5.198 | 5.150 | 5.198 | 5.107 | 6,402 |
| 2025-04-08 | 5.200 | 5.200 | 5.150 | 5.150 | 5.059 | 158,027 |
| 2025-04-07 | 4.900 | 5.650 | 4.701 | 5.200 | 5.108 | 96,364 |
| 2025-04-04 | 5.200 | 5.300 | 5.100 | 5.100 | 5.010 | 68,232 |
| 2025-04-03 | 5.200 | 5.300 | 5.200 | 5.300 | 5.207 | 1,133 |
| 2025-04-02 | 5.350 | 5.350 | 5.200 | 5.300 | 5.207 | 22,616 |
| 2025-04-01 | 5.350 | 5.350 | 5.300 | 5.300 | 5.207 | 10,008 |
| 2025-03-31 | 5.300 | 5.300 | 5.300 | 5.300 | 5.207 | 100 |
| 2025-03-28 | 5.400 | 5.400 | 5.400 | 5.400 | 5.305 | 555 |
| 2025-03-27 | 5.400 | 5.400 | 5.400 | 5.400 | 5.305 | 0 |
| 2025-03-26 | 5.400 | 5.400 | 5.400 | 5.400 | 5.305 | 1,800 |
| 2025-03-25 | 5.300 | 5.400 | 5.300 | 5.400 | 5.305 | 574 |
| 2025-03-24 | 5.450 | 5.550 | 5.400 | 5.400 | 5.305 | 16,658 |
| 2025-03-21 | 5.550 | 5.550 | 5.450 | 5.550 | 5.452 | 4,435 |
| 2025-03-20 | 5.500 | 5.600 | 5.500 | 5.550 | 5.452 | 9,453 |
| 2025-03-19 | 5.500 | 5.500 | 5.500 | 5.500 | 5.403 | 700 |
| 2025-03-18 | 5.450 | 5.450 | 5.450 | 5.450 | 5.354 | 2,000 |
| 2025-03-17 | 5.400 | 5.500 | 5.400 | 5.500 | 5.403 | 20,007 |
| 2025-03-14 | 5.500 | 5.500 | 5.500 | 5.500 | 5.403 | 5,000 |
| 2025-03-13 | 5.450 | 5.450 | 5.450 | 5.450 | 5.354 | 500 |
| 2025-03-12 | 5.500 | 5.500 | 5.400 | 5.400 | 5.305 | 4,444 |
| 2025-03-11 | 5.650 | 5.650 | 5.400 | 5.500 | 5.403 | 7,333 |
| 2025-03-10 | 5.500 | 5.650 | 5.350 | 5.650 | 5.551 | 10,666 |
| 2025-03-07 | 5.350 | 5.450 | 5.350 | 5.450 | 5.354 | 2,713 |
| 2025-03-06 | 5.450 | 5.450 | 5.350 | 5.350 | 5.256 | 2,019 |
| 2025-03-05 | 5.400 | 5.400 | 5.350 | 5.400 | 5.305 | 1,058 |
| 2025-03-04 | 5.350 | 5.400 | 5.350 | 5.400 | 5.305 | 9,004 |
| 2025-03-03 | 5.400 | 5.400 | 5.300 | 5.300 | 5.207 | 1,485 |
| 2025-02-28 | 5.400 | 5.400 | 5.400 | 5.400 | 5.305 | 1,869 |
| 2025-02-27 | 5.350 | 5.350 | 5.350 | 5.350 | 5.256 | 0 |
| 2025-02-26 | 5.300 | 5.350 | 5.300 | 5.350 | 5.256 | 10,100 |
| 2025-02-25 | 5.200 | 5.300 | 5.200 | 5.300 | 5.207 | 2,722 |
| 2025-02-24 | 5.200 | 5.250 | 5.200 | 5.200 | 5.108 | 13,166 |
| 2025-02-21 | 5.200 | 5.200 | 5.200 | 5.200 | 5.108 | 7,225 |
| 2025-02-20 | 5.150 | 5.150 | 5.150 | 5.150 | 5.059 | 695 |
| 2025-02-19 | 5.150 | 5.200 | 5.150 | 5.200 | 5.108 | 3,459 |
| 2025-02-18 | 5.100 | 5.150 | 5.100 | 5.150 | 5.059 | 5,100 |
| 2025-02-17 | 5.150 | 5.150 | 5.100 | 5.100 | 5.010 | 1,165 |
| 2025-02-14 | 5.200 | 5.200 | 5.200 | 5.200 | 5.108 | 10 |
| 2025-02-13 | 5.200 | 5.200 | 5.200 | 5.200 | 5.108 | 0 |
| 2025-02-12 | 5.200 | 5.200 | 5.200 | 5.200 | 5.108 | 500 |
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.