Copenhagen Capital A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.950 | 8.000 | 7.900 | 7.900 | 7.900 | 4,597 |
| 2026-10-15 | 7.950 | 8.200 | 7.950 | 7.950 | 7.950 | 26,439 |
| 2026-10-14 | 7.850 | 7.950 | 7.850 | 7.900 | 7.900 | 7,020 |
| 2026-10-13 | 7.950 | 7.950 | 7.850 | 7.850 | 7.850 | 2,722 |
| 2026-10-12 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 5,981 |
| 2026-10-09 | 7.950 | 7.950 | 7.850 | 7.950 | 7.950 | 35,880 |
| 2026-10-08 | 7.850 | 7.900 | 7.750 | 7.900 | 7.900 | 61,687 |
| 2026-10-07 | 7.800 | 7.800 | 7.750 | 7.800 | 7.800 | 395 |
| 2026-10-06 | 7.800 | 7.850 | 7.800 | 7.850 | 7.850 | 11,902 |
| 2026-10-05 | 7.750 | 7.800 | 7.700 | 7.800 | 7.800 | 15,048 |
| 2026-10-02 | 7.750 | 7.800 | 7.700 | 7.800 | 7.800 | 6,629 |
| 2026-10-01 | 7.800 | 7.800 | 7.750 | 7.800 | 7.800 | 16,878 |
| 2026-09-30 | 7.500 | 7.750 | 7.500 | 7.750 | 7.750 | 354,974 |
| 2026-09-29 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 4,100 |
| 2026-09-28 | 7.750 | 7.800 | 7.500 | 7.500 | 7.500 | 61,426 |
| 2026-09-25 | 7.800 | 7.800 | 7.600 | 7.750 | 7.750 | 3,437 |
| 2026-09-24 | 7.750 | 7.800 | 7.750 | 7.800 | 7.800 | 120 |
| 2026-09-23 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 4,000 |
| 2026-09-22 | 7.400 | 7.650 | 7.400 | 7.650 | 7.650 | 5,692 |
| 2026-09-21 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 7,015 |
| 2026-09-18 | 7.500 | 7.750 | 7.500 | 7.600 | 7.600 | 89,881 |
| 2026-09-17 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2026-09-16 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 200 |
| 2026-09-15 | 7.700 | 7.700 | 7.600 | 7.600 | 7.600 | 620 |
| 2026-09-14 | 7.600 | 7.700 | 7.600 | 7.700 | 7.700 | 11,662 |
| 2026-09-11 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 4,665 |
| 2026-09-10 | 7.600 | 7.600 | 7.400 | 7.400 | 7.400 | 3,899 |
| 2026-09-09 | 7.550 | 7.700 | 7.550 | 7.600 | 7.600 | 5,320 |
| 2026-09-08 | 7.650 | 7.650 | 7.600 | 7.600 | 7.600 | 230 |
| 2026-09-07 | 7.600 | 7.650 | 7.600 | 7.650 | 7.650 | 34,946 |
| 2026-09-04 | 7.600 | 7.600 | 7.450 | 7.500 | 7.500 | 16,149 |
| 2026-09-03 | 7.550 | 7.600 | 7.450 | 7.550 | 7.550 | 18,233 |
| 2026-09-02 | 7.550 | 7.550 | 7.500 | 7.500 | 7.500 | 17,632 |
| 2026-09-01 | 7.600 | 7.600 | 7.400 | 7.550 | 7.550 | 5,571 |
| 2026-08-31 | 7.550 | 7.650 | 7.550 | 7.550 | 7.550 | 32,228 |
| 2026-08-28 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 5,142 |
| 2026-08-27 | 7.550 | 7.550 | 7.450 | 7.550 | 7.550 | 5,357 |
| 2026-08-26 | 7.550 | 7.550 | 7.500 | 7.550 | 7.550 | 2,014 |
| 2026-08-25 | 7.450 | 7.550 | 7.450 | 7.550 | 7.550 | 97 |
| 2026-08-24 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 7,796 |
| 2026-08-21 | 7.550 | 7.600 | 7.500 | 7.600 | 7.600 | 16,105 |
| 2026-08-20 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 7,451 |
| 2026-08-19 | 7.450 | 7.550 | 7.450 | 7.550 | 7.550 | 124,171 |
| 2026-08-18 | 7.450 | 7.450 | 7.400 | 7.450 | 7.450 | 65,988 |
| 2026-08-17 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 48,002 |
| 2026-08-14 | 7.450 | 7.500 | 7.350 | 7.450 | 7.450 | 21,024 |
| 2026-08-13 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 473 |
| 2026-08-12 | 7.300 | 7.450 | 7.300 | 7.450 | 7.450 | 2,542 |
| 2026-08-11 | 7.400 | 7.400 | 7.300 | 7.300 | 7.300 | 3,913 |
| 2026-08-10 | 7.200 | 7.400 | 7.200 | 7.300 | 7.300 | 3,606 |
| 2026-08-07 | 7.350 | 7.450 | 7.300 | 7.300 | 7.300 | 5,462 |
| 2026-08-06 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 800 |
| 2026-08-05 | 7.250 | 7.350 | 7.250 | 7.350 | 7.350 | 790 |
| 2026-08-04 | 7.450 | 7.450 | 7.350 | 7.350 | 7.350 | 16,043 |
| 2026-08-03 | 7.450 | 7.450 | 7.350 | 7.450 | 7.450 | 9,448 |
| 2026-07-31 | 7.400 | 7.450 | 7.350 | 7.450 | 7.450 | 19,810 |
| 2026-07-30 | 7.350 | 7.450 | 7.350 | 7.450 | 7.450 | 21,316 |
| 2026-07-29 | 7.350 | 7.450 | 7.350 | 7.450 | 7.450 | 9,034 |
| 2026-07-28 | 7.350 | 7.400 | 7.200 | 7.400 | 7.400 | 8,301 |
| 2026-07-27 | 7.350 | 7.350 | 7.250 | 7.250 | 7.250 | 3,500 |
Page 1 of 2 · 65 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.