Copenhagen Capital A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 5.200 | 5.200 | 5.200 | 5.200 | 5.108 | 0 |
| 2024-11-11 | 5.150 | 5.200 | 5.150 | 5.200 | 5.108 | 1,000 |
| 2024-11-08 | 5.150 | 5.150 | 5.150 | 5.150 | 5.059 | 537 |
| 2024-11-07 | 5.250 | 5.250 | 5.150 | 5.150 | 5.059 | 2,083 |
| 2024-11-06 | 5.000 | 5.200 | 5.000 | 5.200 | 5.108 | 8,405 |
| 2024-11-05 | 5.000 | 5.000 | 5.000 | 5.000 | 4.912 | 0 |
| 2024-11-04 | 5.000 | 5.000 | 5.000 | 5.000 | 4.912 | 0 |
| 2024-11-01 | 5.000 | 5.000 | 5.000 | 5.000 | 4.912 | 4,500 |
| 2024-10-31 | 5.000 | 5.000 | 5.000 | 5.000 | 4.912 | 4 |
| 2024-10-30 | 5.050 | 5.050 | 5.050 | 5.050 | 4.961 | 70 |
| 2024-10-29 | 5.100 | 5.100 | 5.100 | 5.100 | 5.010 | 0 |
| 2024-10-28 | 5.100 | 5.150 | 5.100 | 5.100 | 5.010 | 6,319 |
| 2024-10-25 | 5.200 | 5.200 | 5.100 | 5.100 | 5.010 | 507 |
| 2024-10-24 | 5.200 | 5.200 | 5.200 | 5.200 | 5.108 | 2,420 |
| 2024-10-23 | 5.300 | 5.300 | 5.300 | 5.300 | 5.207 | 90 |
| 2024-10-22 | 5.250 | 5.250 | 5.250 | 5.250 | 5.158 | 0 |
| 2024-10-21 | 5.250 | 5.250 | 5.250 | 5.250 | 5.158 | 1,000 |
| 2024-10-18 | 5.400 | 5.400 | 5.350 | 5.350 | 5.256 | 2,092 |
| 2024-10-17 | 5.400 | 5.400 | 5.400 | 5.400 | 5.305 | 4,151 |
| 2024-10-16 | 5.100 | 5.400 | 5.100 | 5.400 | 5.305 | 3,300 |
| 2024-10-15 | 5.150 | 5.150 | 5.100 | 5.100 | 5.010 | 1,282 |
| 2024-10-14 | 5.150 | 5.200 | 5.100 | 5.100 | 5.010 | 356 |
| 2024-10-11 | 5.100 | 5.100 | 5.100 | 5.100 | 5.010 | 356 |
| 2024-10-10 | 5.200 | 5.200 | 5.200 | 5.200 | 5.108 | 2,596 |
| 2024-10-09 | 5.200 | 5.400 | 5.200 | 5.200 | 5.108 | 3,962 |
| 2024-10-08 | 5.100 | 5.400 | 5.100 | 5.150 | 5.059 | 13,569 |
| 2024-10-07 | 5.100 | 5.100 | 5.050 | 5.050 | 4.961 | 5,295 |
| 2024-10-04 | 5.000 | 5.200 | 5.000 | 5.200 | 5.108 | 6,511 |
| 2024-10-03 | 5.000 | 5.150 | 5.000 | 5.000 | 4.912 | 6,639 |
| 2024-10-02 | 5.050 | 5.050 | 5.000 | 5.000 | 4.912 | 14,832 |
| 2024-10-01 | 5.100 | 5.100 | 5.050 | 5.050 | 4.961 | 524 |
| 2024-09-30 | 5.100 | 5.150 | 5.100 | 5.100 | 5.010 | 2,210 |
| 2024-09-27 | 5.150 | 5.150 | 5.100 | 5.100 | 5.010 | 130 |
| 2024-09-26 | 5.000 | 5.100 | 5.000 | 5.100 | 5.010 | 5,888 |
| 2024-09-25 | 5.000 | 5.000 | 5.000 | 5.000 | 4.912 | 197 |
| 2024-09-24 | 5.100 | 5.100 | 5.100 | 5.100 | 5.010 | 0 |
| 2024-09-23 | 5.000 | 5.100 | 5.000 | 5.100 | 5.010 | 7,655 |
| 2024-09-20 | 5.050 | 5.100 | 5.000 | 5.000 | 4.912 | 18,360 |
| 2024-09-19 | 5.100 | 5.100 | 5.050 | 5.050 | 4.961 | 5,234 |
| 2024-09-18 | 5.150 | 5.150 | 5.150 | 5.150 | 5.059 | 20 |
| 2024-09-17 | 5.100 | 5.100 | 5.100 | 5.100 | 5.010 | 10,000 |
| 2024-09-16 | 5.050 | 5.100 | 5.050 | 5.100 | 5.010 | 19,000 |
| 2024-09-13 | 5.050 | 5.050 | 5.050 | 5.050 | 4.961 | 2,715 |
| 2024-09-12 | 5.050 | 5.050 | 5.050 | 5.050 | 4.961 | 4,100 |
| 2024-09-11 | 5.050 | 5.050 | 5.050 | 5.050 | 4.961 | 4,100 |
| 2024-09-10 | 5.000 | 5.000 | 5.000 | 5.000 | 4.912 | 207,120 |
| 2024-09-09 | 5.100 | 5.100 | 5.000 | 5.000 | 4.912 | 355 |
| 2024-09-06 | 5.100 | 5.100 | 5.100 | 5.100 | 5.010 | 200 |
| 2024-09-05 | 5.050 | 5.100 | 5.050 | 5.100 | 5.010 | 16,330 |
| 2024-09-04 | 5.000 | 5.050 | 5.000 | 5.050 | 4.961 | 2,009 |
| 2024-09-03 | 5.050 | 5.050 | 5.050 | 5.050 | 4.961 | 500 |
| 2024-09-02 | 5.050 | 5.050 | 5.050 | 5.050 | 4.961 | 0 |
| 2024-08-30 | 5.150 | 5.150 | 5.050 | 5.050 | 4.961 | 8,209 |
| 2024-08-29 | 5.100 | 5.150 | 5.000 | 5.150 | 5.059 | 6,187 |
| 2024-08-28 | 5.000 | 5.100 | 5.000 | 5.100 | 5.010 | 10,658 |
| 2024-08-27 | 5.000 | 5.050 | 5.000 | 5.000 | 4.912 | 121 |
| 2024-08-26 | 5.050 | 5.100 | 5.050 | 5.050 | 4.961 | 6,795 |
| 2024-08-23 | 5.150 | 5.150 | 5.150 | 5.150 | 5.059 | 0 |
| 2024-08-22 | 5.050 | 5.150 | 5.050 | 5.150 | 5.059 | 4,148 |
| 2024-08-21 | 5.100 | 5.100 | 5.100 | 5.100 | 5.010 | 135 |
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.