Copenhagen Airports AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-19 | 5,380.00 | 5,660.00 | 5,380.00 | 5,640.00 | 5,617.75 | 128 |
| 2024-02-16 | 5,440.00 | 5,440.00 | 5,360.00 | 5,360.00 | 5,338.86 | 27 |
| 2024-02-15 | 5,440.00 | 5,480.00 | 5,440.00 | 5,440.00 | 5,418.54 | 74 |
| 2024-02-14 | 5,460.00 | 5,500.00 | 5,440.00 | 5,440.00 | 5,418.54 | 43 |
| 2024-02-13 | 5,460.00 | 5,460.00 | 5,440.00 | 5,440.00 | 5,418.54 | 23 |
| 2024-02-12 | 5,440.00 | 5,500.00 | 5,400.00 | 5,440.00 | 5,418.54 | 362 |
| 2024-02-09 | 5,440.00 | 5,480.00 | 5,440.00 | 5,440.00 | 5,418.54 | 59 |
| 2024-02-08 | 5,500.00 | 5,500.00 | 5,420.00 | 5,420.00 | 5,398.62 | 104 |
| 2024-02-07 | 5,500.00 | 5,500.00 | 5,480.00 | 5,480.00 | 5,458.39 | 48 |
| 2024-02-06 | 5,480.00 | 5,480.00 | 5,440.00 | 5,480.00 | 5,458.39 | 97 |
| 2024-02-05 | 5,500.00 | 5,520.00 | 5,460.00 | 5,460.00 | 5,438.46 | 60 |
| 2024-02-02 | 5,520.00 | 5,540.00 | 5,500.00 | 5,520.00 | 5,498.23 | 50 |
| 2024-02-01 | 5,560.00 | 5,560.00 | 5,500.00 | 5,520.00 | 5,498.23 | 25 |
| 2024-01-31 | 5,520.00 | 5,560.00 | 5,480.00 | 5,560.00 | 5,538.07 | 53 |
| 2024-01-30 | 5,580.00 | 5,580.00 | 5,480.00 | 5,500.00 | 5,478.31 | 51 |
| 2024-01-29 | 5,520.00 | 5,580.00 | 5,480.00 | 5,580.00 | 5,557.99 | 28 |
| 2024-01-26 | 5,460.00 | 5,540.00 | 5,460.00 | 5,460.00 | 5,438.46 | 36 |
| 2024-01-25 | 5,480.00 | 5,480.00 | 5,460.00 | 5,460.00 | 5,438.46 | 23 |
| 2024-01-24 | 5,480.00 | 5,540.00 | 5,480.00 | 5,480.00 | 5,458.39 | 201 |
| 2024-01-23 | 5,640.00 | 5,700.00 | 5,480.00 | 5,480.00 | 5,458.39 | 105 |
| 2024-01-22 | 5,460.00 | 5,600.00 | 5,460.00 | 5,560.00 | 5,538.07 | 106 |
| 2024-01-19 | 5,380.00 | 5,480.00 | 5,360.00 | 5,460.00 | 5,438.46 | 32 |
| 2024-01-18 | 5,340.00 | 5,460.00 | 5,320.00 | 5,440.00 | 5,418.54 | 82 |
| 2024-01-17 | 5,300.00 | 5,580.00 | 5,300.00 | 5,340.00 | 5,318.94 | 205 |
| 2024-01-16 | 5,020.00 | 5,280.00 | 5,020.00 | 5,280.00 | 5,259.17 | 268 |
| 2024-01-15 | 5,220.00 | 5,260.00 | 4,810.00 | 5,020.00 | 5,000.20 | 196 |
| 2024-01-12 | 5,140.00 | 5,400.00 | 5,040.00 | 5,200.00 | 5,179.49 | 212 |
| 2024-01-11 | 5,160.00 | 5,280.00 | 4,940.00 | 5,140.00 | 5,119.73 | 199 |
| 2024-01-10 | 5,040.00 | 5,160.00 | 5,020.00 | 5,160.00 | 5,139.65 | 106 |
| 2024-01-09 | 5,020.00 | 5,120.00 | 5,020.00 | 5,020.00 | 5,000.20 | 103 |
| 2024-01-08 | 4,920.00 | 5,000.00 | 4,900.00 | 4,920.00 | 4,900.59 | 98 |
| 2024-01-05 | 4,980.00 | 4,980.00 | 4,830.00 | 4,860.00 | 4,840.83 | 69 |
| 2024-01-04 | 5,000.00 | 5,060.00 | 4,970.00 | 4,970.00 | 4,950.40 | 108 |
| 2024-01-03 | 4,920.00 | 5,100.00 | 4,920.00 | 5,000.00 | 4,980.28 | 289 |
| 2024-01-02 | 4,750.00 | 4,970.00 | 4,640.00 | 4,810.00 | 4,791.03 | 264 |
| 2023-12-29 | 4,700.00 | 4,750.00 | 4,640.00 | 4,640.00 | 4,621.70 | 97 |
| 2023-12-28 | 4,650.00 | 4,750.00 | 4,620.00 | 4,750.00 | 4,731.26 | 99 |
| 2023-12-27 | 4,620.00 | 4,720.00 | 4,610.00 | 4,650.00 | 4,631.66 | 190 |
| 2023-12-22 | 4,580.00 | 4,630.00 | 4,510.00 | 4,610.00 | 4,591.82 | 91 |
| 2023-12-21 | 4,560.00 | 4,660.00 | 4,560.00 | 4,580.00 | 4,561.94 | 144 |
| 2023-12-20 | 4,590.00 | 4,590.00 | 4,560.00 | 4,560.00 | 4,542.01 | 32 |
| 2023-12-19 | 4,560.00 | 4,630.00 | 4,560.00 | 4,590.00 | 4,571.90 | 92 |
| 2023-12-18 | 4,550.00 | 4,690.00 | 4,550.00 | 4,640.00 | 4,621.70 | 69 |
| 2023-12-15 | 4,660.00 | 4,660.00 | 4,550.00 | 4,550.00 | 4,532.05 | 142 |
| 2023-12-14 | 4,680.00 | 4,680.00 | 4,570.00 | 4,590.00 | 4,571.90 | 162 |
| 2023-12-13 | 4,550.00 | 4,640.00 | 4,550.00 | 4,570.00 | 4,551.97 | 65 |
| 2023-12-12 | 4,710.00 | 4,710.00 | 4,550.00 | 4,560.00 | 4,542.01 | 60 |
| 2023-12-11 | 4,690.00 | 4,690.00 | 4,550.00 | 4,550.00 | 4,532.05 | 92 |
| 2023-12-08 | 4,660.00 | 4,740.00 | 4,660.00 | 4,690.00 | 4,671.50 | 17 |
| 2023-12-07 | 4,660.00 | 4,710.00 | 4,660.00 | 4,700.00 | 4,681.46 | 47 |
| 2023-12-06 | 4,740.00 | 4,740.00 | 4,600.00 | 4,700.00 | 4,681.46 | 82 |
| 2023-12-05 | 4,830.00 | 4,830.00 | 4,690.00 | 4,740.00 | 4,721.30 | 22 |
| 2023-12-04 | 4,630.00 | 4,880.00 | 4,610.00 | 4,690.00 | 4,671.50 | 122 |
| 2023-12-01 | 4,610.00 | 4,650.00 | 4,600.00 | 4,600.00 | 4,581.86 | 46 |
| 2023-11-30 | 4,780.00 | 4,780.00 | 4,500.00 | 4,610.00 | 4,591.82 | 693 |
| 2023-11-29 | 4,700.00 | 4,780.00 | 4,650.00 | 4,650.00 | 4,631.66 | 56 |
| 2023-11-28 | 4,770.00 | 4,880.00 | 4,600.00 | 4,630.00 | 4,611.74 | 148 |
| 2023-11-27 | 4,760.00 | 4,900.00 | 4,760.00 | 4,780.00 | 4,761.15 | 114 |
| 2023-11-24 | 4,830.00 | 4,940.00 | 4,780.00 | 4,780.00 | 4,761.15 | 45 |
| 2023-11-23 | 4,840.00 | 4,840.00 | 4,820.00 | 4,820.00 | 4,800.99 | 10 |
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.