Copenhagen Airports AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 4,800.00 | 4,870.00 | 4,800.00 | 4,870.00 | 4,850.79 | 96 |
| 2024-05-17 | 4,800.00 | 4,860.00 | 4,790.00 | 4,840.00 | 4,820.91 | 118 |
| 2024-05-16 | 4,850.00 | 4,850.00 | 4,800.00 | 4,840.00 | 4,820.91 | 93 |
| 2024-05-15 | 4,770.00 | 4,850.00 | 4,770.00 | 4,850.00 | 4,830.87 | 94 |
| 2024-05-14 | 4,860.00 | 4,920.00 | 4,790.00 | 4,790.00 | 4,771.11 | 402 |
| 2024-05-13 | 4,850.00 | 5,060.00 | 4,770.00 | 4,810.00 | 4,791.03 | 150 |
| 2024-05-08 | 4,810.00 | 5,100.00 | 4,790.00 | 4,850.00 | 4,830.87 | 138 |
| 2024-05-07 | 4,910.00 | 4,950.00 | 4,810.00 | 4,870.00 | 4,850.79 | 48 |
| 2024-05-06 | 4,910.00 | 4,910.00 | 4,860.00 | 4,870.00 | 4,850.79 | 27 |
| 2024-05-03 | 4,810.00 | 4,950.00 | 4,790.00 | 4,910.00 | 4,890.63 | 34 |
| 2024-05-02 | 4,960.00 | 4,960.00 | 4,890.00 | 4,890.00 | 4,870.71 | 8 |
| 2024-05-01 | 4,880.00 | 4,970.00 | 4,780.00 | 4,970.00 | 4,950.40 | 48 |
| 2024-04-30 | 4,840.00 | 4,970.00 | 4,810.00 | 4,890.00 | 4,870.71 | 28 |
| 2024-04-29 | 4,780.00 | 5,000.00 | 4,780.00 | 4,820.00 | 4,800.99 | 206 |
| 2024-04-26 | 4,770.00 | 4,810.00 | 4,770.00 | 4,780.00 | 4,761.15 | 10 |
| 2024-04-25 | 4,810.00 | 4,880.00 | 4,750.00 | 4,770.00 | 4,751.19 | 38 |
| 2024-04-24 | 4,900.00 | 4,900.00 | 4,780.00 | 4,860.00 | 4,840.83 | 22 |
| 2024-04-23 | 4,930.00 | 4,970.00 | 4,900.00 | 4,900.00 | 4,880.67 | 44 |
| 2024-04-22 | 4,800.00 | 4,940.00 | 4,800.00 | 4,940.00 | 4,920.52 | 59 |
| 2024-04-19 | 4,600.00 | 4,820.00 | 4,600.00 | 4,700.00 | 4,681.46 | 176 |
| 2024-04-18 | 4,790.00 | 4,990.00 | 4,660.00 | 4,660.00 | 4,641.62 | 131 |
| 2024-04-17 | 4,770.00 | 4,850.00 | 4,700.00 | 4,780.00 | 4,761.15 | 138 |
| 2024-04-16 | 4,900.00 | 4,990.00 | 4,820.00 | 4,820.00 | 4,800.99 | 42 |
| 2024-04-15 | 4,900.00 | 4,980.00 | 4,900.00 | 4,940.00 | 4,920.52 | 26 |
| 2024-04-12 | 5,020.00 | 5,240.00 | 4,870.00 | 4,900.00 | 4,880.67 | 97 |
| 2024-04-11 | 4,990.00 | 5,140.00 | 4,990.00 | 5,020.00 | 5,000.20 | 6 |
| 2024-04-10 | 4,870.00 | 5,060.00 | 4,870.00 | 4,960.00 | 4,940.44 | 16 |
| 2024-04-09 | 5,100.00 | 5,120.00 | 5,000.00 | 5,120.00 | 5,099.81 | 24 |
| 2024-04-08 | 5,200.00 | 5,200.00 | 5,100.00 | 5,120.00 | 5,099.81 | 20 |
| 2024-04-05 | 5,180.00 | 5,240.00 | 5,140.00 | 5,140.00 | 5,119.73 | 58 |
| 2024-04-04 | 5,320.00 | 5,320.00 | 5,180.00 | 5,240.00 | 5,219.33 | 27 |
| 2024-04-03 | 5,340.00 | 5,340.00 | 5,180.00 | 5,320.00 | 5,299.02 | 55 |
| 2024-04-02 | 5,260.00 | 5,360.00 | 5,180.00 | 5,360.00 | 5,338.86 | 66 |
| 2024-03-27 | 5,140.00 | 5,420.00 | 5,120.00 | 5,240.00 | 5,219.33 | 58 |
| 2024-03-26 | 5,240.00 | 5,240.00 | 5,120.00 | 5,120.00 | 5,099.81 | 110 |
| 2024-03-25 | 5,280.00 | 5,280.00 | 5,220.00 | 5,220.00 | 5,199.41 | 33 |
| 2024-03-22 | 5,380.00 | 5,440.00 | 5,300.00 | 5,300.00 | 5,279.10 | 57 |
| 2024-03-21 | 5,400.00 | 5,400.00 | 5,380.00 | 5,380.00 | 5,358.78 | 30 |
| 2024-03-20 | 5,480.00 | 5,500.00 | 5,420.00 | 5,440.00 | 5,418.54 | 36 |
| 2024-03-19 | 5,420.00 | 5,480.00 | 5,200.00 | 5,400.00 | 5,378.70 | 106 |
| 2024-03-18 | 5,460.00 | 5,500.00 | 5,420.00 | 5,420.00 | 5,398.62 | 49 |
| 2024-03-15 | 5,460.00 | 5,560.00 | 5,460.00 | 5,460.00 | 5,438.46 | 62 |
| 2024-03-14 | 5,500.00 | 5,540.00 | 5,460.00 | 5,460.00 | 5,438.46 | 178 |
| 2024-03-13 | 5,440.00 | 5,520.00 | 5,440.00 | 5,500.00 | 5,478.31 | 52 |
| 2024-03-12 | 5,500.00 | 5,500.00 | 5,420.00 | 5,420.00 | 5,398.62 | 73 |
| 2024-03-11 | 5,460.00 | 5,500.00 | 5,460.00 | 5,500.00 | 5,478.31 | 46 |
| 2024-03-08 | 5,480.00 | 5,500.00 | 5,460.00 | 5,460.00 | 5,438.46 | 23 |
| 2024-03-07 | 5,440.00 | 5,460.00 | 5,440.00 | 5,460.00 | 5,438.46 | 72 |
| 2024-03-06 | 5,480.00 | 5,500.00 | 5,460.00 | 5,460.00 | 5,438.46 | 47 |
| 2024-03-05 | 5,440.00 | 5,500.00 | 5,440.00 | 5,460.00 | 5,438.46 | 30 |
| 2024-03-04 | 5,460.00 | 5,500.00 | 5,440.00 | 5,440.00 | 5,418.54 | 2,765 |
| 2024-03-01 | 5,440.00 | 5,540.00 | 5,440.00 | 5,500.00 | 5,478.31 | 104 |
| 2024-02-29 | 5,520.00 | 5,520.00 | 5,440.00 | 5,440.00 | 5,418.54 | 111 |
| 2024-02-28 | 5,440.00 | 5,480.00 | 5,440.00 | 5,480.00 | 5,458.39 | 26 |
| 2024-02-27 | 5,460.00 | 5,480.00 | 5,420.00 | 5,460.00 | 5,438.46 | 69 |
| 2024-02-26 | 5,680.00 | 5,680.00 | 5,440.00 | 5,500.00 | 5,478.31 | 70 |
| 2024-02-23 | 5,500.00 | 5,580.00 | 5,500.00 | 5,560.00 | 5,538.07 | 13 |
| 2024-02-22 | 5,560.00 | 5,560.00 | 5,500.00 | 5,500.00 | 5,478.31 | 46 |
| 2024-02-21 | 5,560.00 | 5,620.00 | 5,560.00 | 5,560.00 | 5,538.07 | 37 |
| 2024-02-20 | 5,500.00 | 5,600.00 | 5,500.00 | 5,560.00 | 5,538.07 | 103 |
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.