Copenhagen Airports AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5,640.00 | 5,680.00 | 5,640.00 | 5,680.00 | 5,680.00 | 4 |
| 2026-10-15 | 5,640.00 | 5,720.00 | 5,640.00 | 5,720.00 | 5,720.00 | 82 |
| 2026-10-14 | 5,660.00 | 5,660.00 | 5,600.00 | 5,600.00 | 5,600.00 | 45 |
| 2026-10-13 | 5,640.00 | 5,640.00 | 5,600.00 | 5,600.00 | 5,600.00 | 19 |
| 2026-10-12 | 5,600.00 | 5,660.00 | 5,580.00 | 5,640.00 | 5,640.00 | 19 |
| 2026-10-09 | 5,520.00 | 5,660.00 | 5,520.00 | 5,600.00 | 5,600.00 | 221 |
| 2026-10-08 | 5,500.00 | 5,500.00 | 5,480.00 | 5,500.00 | 5,500.00 | 11 |
| 2026-10-07 | 5,460.00 | 5,500.00 | 5,460.00 | 5,500.00 | 5,500.00 | 26 |
| 2026-10-06 | 5,320.00 | 5,460.00 | 5,320.00 | 5,460.00 | 5,460.00 | 31 |
| 2026-10-05 | 5,460.00 | 5,460.00 | 5,360.00 | 5,360.00 | 5,360.00 | 5 |
| 2026-10-02 | 5,320.00 | 5,460.00 | 5,320.00 | 5,460.00 | 5,460.00 | 13 |
| 2026-10-01 | 5,400.00 | 5,540.00 | 5,360.00 | 5,360.00 | 5,360.00 | 36 |
| 2026-09-30 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 5 |
| 2026-09-29 | 5,520.00 | 5,520.00 | 5,420.00 | 5,460.00 | 5,460.00 | 7 |
| 2026-09-28 | 5,620.00 | 5,620.00 | 5,320.00 | 5,560.00 | 5,560.00 | 42 |
| 2026-09-25 | 5,560.00 | 5,580.00 | 5,500.00 | 5,520.00 | 5,520.00 | 14 |
| 2026-09-24 | 5,580.00 | 5,580.00 | 5,520.00 | 5,520.00 | 5,520.00 | 33 |
| 2026-09-23 | 5,620.00 | 5,620.00 | 5,580.00 | 5,580.00 | 5,580.00 | 4 |
| 2026-09-22 | 5,540.00 | 5,560.00 | 5,480.00 | 5,560.00 | 5,560.00 | 92 |
| 2026-09-21 | 5,520.00 | 5,560.00 | 5,520.00 | 5,560.00 | 5,560.00 | 9 |
| 2026-09-18 | 5,580.00 | 5,580.00 | 5,480.00 | 5,500.00 | 5,500.00 | 9 |
| 2026-09-17 | 5,580.00 | 5,580.00 | 5,440.00 | 5,520.00 | 5,520.00 | 21 |
| 2026-09-16 | 5,560.00 | 5,580.00 | 5,560.00 | 5,580.00 | 5,580.00 | 9 |
| 2026-09-15 | 5,620.00 | 5,620.00 | 5,540.00 | 5,580.00 | 5,580.00 | 15 |
| 2026-09-14 | 5,600.00 | 5,600.00 | 5,520.00 | 5,520.00 | 5,520.00 | 62 |
| 2026-09-11 | 5,620.00 | 5,620.00 | 5,560.00 | 5,560.00 | 5,560.00 | 25 |
| 2026-09-10 | 5,600.00 | 5,600.00 | 5,580.00 | 5,600.00 | 5,600.00 | 33 |
| 2026-09-09 | 5,600.00 | 5,600.00 | 5,560.00 | 5,600.00 | 5,600.00 | 19 |
| 2026-09-08 | 5,560.00 | 5,600.00 | 5,560.00 | 5,600.00 | 5,600.00 | 39 |
| 2026-09-07 | 5,540.00 | 5,540.00 | 5,540.00 | 5,540.00 | 5,540.00 | 3 |
| 2026-09-04 | 5,580.00 | 5,580.00 | 5,540.00 | 5,540.00 | 5,540.00 | 4 |
| 2026-09-03 | 5,480.00 | 5,480.00 | 5,480.00 | 5,480.00 | 5,480.00 | 12 |
| 2026-09-02 | 5,540.00 | 5,540.00 | 5,460.00 | 5,460.00 | 5,460.00 | 56 |
| 2026-09-01 | 5,600.00 | 5,600.00 | 5,500.00 | 5,580.00 | 5,580.00 | 36 |
| 2026-08-31 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 15 |
| 2026-08-28 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 1 |
| 2026-08-27 | 5,560.00 | 5,560.00 | 5,500.00 | 5,500.00 | 5,500.00 | 6 |
| 2026-08-26 | 5,480.00 | 5,560.00 | 5,480.00 | 5,560.00 | 5,560.00 | 60 |
| 2026-08-25 | 5,460.00 | 5,520.00 | 5,420.00 | 5,460.00 | 5,460.00 | 73 |
| 2026-08-24 | 5,520.00 | 5,520.00 | 5,420.00 | 5,520.00 | 5,520.00 | 26 |
| 2026-08-21 | 5,420.00 | 5,540.00 | 5,420.00 | 5,460.00 | 5,460.00 | 48 |
| 2026-08-20 | 5,380.00 | 5,480.00 | 5,380.00 | 5,420.00 | 5,420.00 | 45 |
| 2026-08-19 | 5,380.00 | 5,480.00 | 5,380.00 | 5,420.00 | 5,420.00 | 24 |
| 2026-08-18 | 5,440.00 | 5,440.00 | 5,360.00 | 5,440.00 | 5,440.00 | 41 |
| 2026-08-17 | 5,480.00 | 5,520.00 | 5,420.00 | 5,520.00 | 5,520.00 | 21 |
| 2026-08-14 | 5,580.00 | 5,580.00 | 5,400.00 | 5,540.00 | 5,540.00 | 157 |
| 2026-08-13 | 5,440.00 | 5,560.00 | 5,440.00 | 5,480.00 | 5,480.00 | 37 |
| 2026-08-12 | 5,500.00 | 5,500.00 | 5,480.00 | 5,500.00 | 5,500.00 | 28 |
| 2026-08-11 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 3 |
| 2026-08-10 | 5,620.00 | 5,620.00 | 5,440.00 | 5,600.00 | 5,600.00 | 16 |
| 2026-08-07 | 5,620.00 | 5,620.00 | 5,500.00 | 5,600.00 | 5,600.00 | 23 |
| 2026-08-06 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 1 |
| 2026-08-05 | 5,640.00 | 5,640.00 | 5,500.00 | 5,500.00 | 5,500.00 | 4 |
| 2026-08-04 | 5,580.00 | 5,640.00 | 5,580.00 | 5,640.00 | 5,640.00 | 10 |
| 2026-08-03 | 5,580.00 | 5,580.00 | 5,500.00 | 5,500.00 | 5,500.00 | 2 |
| 2026-07-31 | 5,580.00 | 5,580.00 | 5,500.00 | 5,500.00 | 5,500.00 | 7 |
| 2026-07-30 | 5,520.00 | 5,660.00 | 5,500.00 | 5,580.00 | 5,580.00 | 38 |
| 2026-07-29 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 7 |
| 2026-07-28 | 5,620.00 | 5,680.00 | 5,580.00 | 5,680.00 | 5,680.00 | 16 |
| 2026-07-27 | 5,640.00 | 5,660.00 | 5,640.00 | 5,660.00 | 5,660.00 | 10 |
Page 1 of 3 · 124 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-04-09 | 25.4800 DKK |
| 2019-08-09 | 30.2800 DKK |
| 2019-04-11 | 86.4000 DKK |
Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.