Copenhagen Capital A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 5.200 | 5.200 | 5.200 | 5.200 | 5.108 | 28 |
| 2025-02-10 | 5.150 | 5.150 | 5.150 | 5.150 | 5.059 | 113 |
| 2025-02-07 | 5.250 | 5.250 | 5.250 | 5.250 | 5.158 | 2,315 |
| 2025-02-06 | 5.200 | 5.250 | 5.200 | 5.250 | 5.158 | 3,112 |
| 2025-02-05 | 5.250 | 5.250 | 5.150 | 5.150 | 5.059 | 17,708 |
| 2025-02-04 | 5.150 | 5.250 | 5.150 | 5.250 | 5.158 | 23,423 |
| 2025-02-03 | 5.200 | 5.250 | 5.100 | 5.100 | 5.010 | 4,774 |
| 2025-01-31 | 5.100 | 5.250 | 5.100 | 5.250 | 5.158 | 620 |
| 2025-01-30 | 5.200 | 5.200 | 5.200 | 5.200 | 5.108 | 1,250 |
| 2025-01-29 | 5.150 | 5.200 | 5.150 | 5.200 | 5.108 | 1,655 |
| 2025-01-28 | 5.150 | 5.150 | 5.150 | 5.150 | 5.059 | 1,500 |
| 2025-01-27 | 5.100 | 5.100 | 5.100 | 5.100 | 5.010 | 0 |
| 2025-01-24 | 5.100 | 5.150 | 5.100 | 5.100 | 5.010 | 633 |
| 2025-01-23 | 5.100 | 5.100 | 5.100 | 5.100 | 5.010 | 19,608 |
| 2025-01-22 | 5.150 | 5.150 | 5.100 | 5.100 | 5.010 | 910 |
| 2025-01-21 | 5.150 | 5.150 | 5.100 | 5.100 | 5.010 | 1,200 |
| 2025-01-20 | 5.200 | 5.200 | 5.100 | 5.100 | 5.010 | 19,665 |
| 2025-01-17 | 5.250 | 5.250 | 5.100 | 5.150 | 5.059 | 22,551 |
| 2025-01-16 | 5.200 | 5.200 | 5.200 | 5.200 | 5.108 | 1,940 |
| 2025-01-15 | 5.100 | 5.150 | 5.100 | 5.150 | 5.059 | 4,193 |
| 2025-01-14 | 5.100 | 5.100 | 5.100 | 5.100 | 5.010 | 270 |
| 2025-01-13 | 5.250 | 5.250 | 5.100 | 5.100 | 5.010 | 6,878 |
| 2025-01-10 | 5.100 | 5.200 | 5.100 | 5.200 | 5.108 | 11,890 |
| 2025-01-09 | 5.100 | 5.150 | 5.100 | 5.100 | 5.010 | 8,782 |
| 2025-01-08 | 5.050 | 5.100 | 5.050 | 5.050 | 4.961 | 17,209 |
| 2025-01-07 | 5.050 | 5.050 | 5.050 | 5.050 | 4.961 | 3,357 |
| 2025-01-06 | 5.150 | 5.150 | 5.050 | 5.100 | 5.010 | 39,774 |
| 2025-01-03 | 5.100 | 5.100 | 4.000 | 5.100 | 5.010 | 17,218 |
| 2025-01-02 | 5.100 | 5.100 | 5.100 | 5.100 | 5.010 | 23,657 |
| 2024-12-30 | 5.050 | 5.100 | 5.000 | 5.100 | 5.010 | 846 |
| 2024-12-27 | 5.000 | 5.100 | 5.000 | 5.050 | 4.961 | 35,177 |
| 2024-12-23 | 5.150 | 5.200 | 5.050 | 5.050 | 4.961 | 791 |
| 2024-12-20 | 5.150 | 5.150 | 5.150 | 5.150 | 5.059 | 177 |
| 2024-12-19 | 5.250 | 5.250 | 5.250 | 5.250 | 5.158 | 3,750 |
| 2024-12-18 | 5.350 | 5.350 | 5.350 | 5.350 | 5.256 | 5 |
| 2024-12-17 | 5.200 | 5.300 | 5.200 | 5.300 | 5.207 | 3,823 |
| 2024-12-16 | 5.250 | 5.250 | 5.250 | 5.250 | 5.158 | 0 |
| 2024-12-13 | 5.250 | 5.250 | 5.250 | 5.250 | 5.158 | 9 |
| 2024-12-12 | 5.350 | 5.450 | 5.350 | 5.350 | 5.256 | 8,025 |
| 2024-12-11 | 5.250 | 5.450 | 5.250 | 5.450 | 5.354 | 6,669 |
| 2024-12-10 | 5.300 | 5.300 | 5.150 | 5.250 | 5.158 | 450 |
| 2024-12-09 | 5.100 | 5.250 | 5.100 | 5.250 | 5.158 | 11,313 |
| 2024-12-06 | 5.100 | 5.100 | 5.100 | 5.100 | 5.010 | 0 |
| 2024-12-05 | 5.100 | 5.100 | 5.100 | 5.100 | 5.010 | 0 |
| 2024-12-04 | 5.100 | 5.100 | 5.100 | 5.100 | 5.010 | 2,503 |
| 2024-12-03 | 5.150 | 5.150 | 5.100 | 5.100 | 5.010 | 8,486 |
| 2024-12-02 | 5.050 | 5.150 | 5.050 | 5.150 | 5.059 | 1,614 |
| 2024-11-29 | 5.150 | 5.150 | 5.150 | 5.150 | 5.059 | 570 |
| 2024-11-28 | 5.150 | 5.150 | 5.150 | 5.150 | 5.059 | 0 |
| 2024-11-27 | 5.000 | 5.150 | 5.000 | 5.150 | 5.059 | 11,898 |
| 2024-11-26 | 5.000 | 5.000 | 5.000 | 5.000 | 4.912 | 200 |
| 2024-11-25 | 5.000 | 5.050 | 5.000 | 5.050 | 4.961 | 4,184 |
| 2024-11-22 | 5.050 | 5.050 | 5.050 | 5.050 | 4.961 | 1,974 |
| 2024-11-21 | 5.050 | 5.050 | 5.050 | 5.050 | 4.961 | 4,077 |
| 2024-11-20 | 5.150 | 5.150 | 5.150 | 5.150 | 5.059 | 200 |
| 2024-11-19 | 5.150 | 5.150 | 5.150 | 5.150 | 5.059 | 77 |
| 2024-11-18 | 5.100 | 5.100 | 5.100 | 5.100 | 5.010 | 403 |
| 2024-11-15 | 5.100 | 5.100 | 5.100 | 5.100 | 5.010 | 0 |
| 2024-11-14 | 5.100 | 5.100 | 5.100 | 5.100 | 5.010 | 0 |
| 2024-11-13 | 5.100 | 5.100 | 5.100 | 5.100 | 5.010 | 1,083 |
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.