Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← KBHL.CO stock page

Copenhagen Airports AS historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-144,180.004,300.004,180.004,300.004,283.04100
2024-08-134,140.004,200.004,080.004,180.004,163.51111
2024-08-124,050.004,050.004,010.004,020.004,004.1467
2024-08-094,040.004,090.004,020.004,020.004,004.14162
2024-08-084,100.004,130.004,020.004,050.004,034.03201
2024-08-074,250.004,320.004,000.004,000.003,984.22355
2024-08-064,020.004,270.004,020.004,160.004,143.5997
2024-08-054,150.004,150.003,690.003,990.003,974.26246
2024-08-024,220.004,280.004,110.004,150.004,133.63125
2024-08-014,300.004,300.004,230.004,230.004,213.3245
2024-07-314,200.004,270.004,200.004,230.004,213.3214
2024-07-304,190.004,300.004,190.004,240.004,223.2860
2024-07-294,270.004,310.004,150.004,190.004,173.4763
2024-07-264,220.004,290.004,200.004,270.004,253.1645
2024-07-254,250.004,310.004,190.004,240.004,223.28180
2024-07-244,200.004,290.004,200.004,250.004,233.24124
2024-07-234,100.004,250.004,100.004,190.004,173.47128
2024-07-224,140.004,150.004,120.004,120.004,103.7543
2024-07-194,110.004,150.004,080.004,140.004,123.6785
2024-07-184,090.004,140.004,070.004,070.004,053.9539
2024-07-174,120.004,140.004,040.004,080.004,063.91178
2024-07-164,130.004,130.004,080.004,130.004,113.7158
2024-07-154,130.004,140.004,100.004,120.004,103.7575
2024-07-124,080.004,190.004,070.004,140.004,123.67226
2024-07-114,260.004,260.004,090.004,090.004,073.87160
2024-07-104,160.004,290.004,080.004,120.004,103.75238
2024-07-094,140.004,290.004,050.004,060.004,043.99342
2024-07-084,120.004,290.004,120.004,140.004,123.67364
2024-07-054,180.004,200.004,070.004,100.004,083.83345
2024-07-044,070.004,200.004,070.004,190.004,173.47262
2024-07-034,220.004,260.004,120.004,210.004,193.39183
2024-07-024,270.004,290.004,210.004,270.004,253.16223
2024-07-014,290.004,290.004,260.004,270.004,253.1679
2024-06-284,200.004,380.004,200.004,270.004,253.16183
2024-06-274,400.004,410.004,180.004,200.004,183.43273
2024-06-264,290.004,350.004,290.004,350.004,332.8478
2024-06-254,340.004,350.004,180.004,330.004,312.92118
2024-06-244,370.004,380.004,330.004,380.004,362.7257
2024-06-214,410.004,420.004,370.004,370.004,352.76187
2024-06-204,490.004,490.004,390.004,400.004,382.65316
2024-06-194,520.004,530.004,500.004,500.004,482.25215
2024-06-184,560.004,580.004,520.004,530.004,512.13158
2024-06-174,580.004,640.004,560.004,580.004,561.94166
2024-06-144,580.004,640.004,570.004,570.004,551.9744
2024-06-134,630.004,630.004,560.004,600.004,581.8699
2024-06-124,600.004,650.004,600.004,630.004,611.7452
2024-06-114,640.004,640.004,610.004,630.004,611.7438
2024-06-104,620.004,660.004,590.004,620.004,601.78160
2024-06-074,690.004,690.004,640.004,670.004,651.5874
2024-06-064,660.004,720.004,600.004,690.004,671.50144
2024-06-044,720.004,750.004,650.004,660.004,641.62111
2024-06-034,770.004,770.004,720.004,750.004,731.26124
2024-05-314,790.004,790.004,750.004,750.004,731.2667
2024-05-304,800.004,830.004,780.004,780.004,761.1525
2024-05-294,850.004,850.004,760.004,800.004,781.0779
2024-05-284,800.004,860.004,780.004,840.004,820.9163
2024-05-274,820.004,830.004,770.004,810.004,791.0354
2024-05-244,850.004,850.004,770.004,820.004,800.9981
2024-05-234,810.004,870.004,790.004,860.004,840.8383
2024-05-224,840.004,860.004,810.004,860.004,840.8349
← NewerPage 10 of 21 · 1,247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-04-0925.4800 DKK
2019-08-0930.2800 DKK
2019-04-1186.4000 DKK

Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.