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
2023-11-224,840.004,890.004,800.004,890.004,870.7135
2023-11-214,840.004,850.004,830.004,850.004,830.8727
2023-11-204,900.004,910.004,830.004,880.004,860.7598
2023-11-174,840.004,840.004,830.004,830.004,810.9525
2023-11-164,860.004,870.004,800.004,840.004,820.9155
2023-11-154,850.004,970.004,790.004,840.004,820.9139
2023-11-144,870.005,040.004,720.004,850.004,830.87223
2023-11-134,990.005,100.004,900.005,000.004,980.2816
2023-11-105,140.005,140.004,860.004,970.004,950.4073
2023-11-094,880.005,120.004,850.004,910.004,890.6359
2023-11-084,750.004,980.004,720.004,970.004,950.4073
2023-11-074,930.005,160.004,800.004,800.004,781.07203
2023-11-064,810.004,920.004,680.004,920.004,900.59112
2023-11-034,660.004,980.004,660.004,760.004,741.23134
2023-11-024,770.004,770.004,650.004,660.004,641.6246
2023-11-014,990.004,990.004,600.004,650.004,631.6633
2023-10-314,620.004,800.004,620.004,740.004,721.30205
2023-10-304,760.005,120.004,740.004,800.004,781.0736
2023-10-275,160.005,160.004,890.004,950.004,930.4821
2023-10-264,610.004,990.004,610.004,990.004,970.32184
2023-10-254,860.004,860.004,520.004,800.004,781.07242
2023-10-244,700.004,910.004,680.004,820.004,800.9948
2023-10-235,100.005,100.004,690.004,730.004,711.3499
2023-10-205,040.005,040.004,900.004,920.004,900.5998
2023-10-195,080.005,300.004,860.004,860.004,840.83105
2023-10-185,440.005,440.004,940.005,080.005,059.96130
2023-10-175,300.005,480.005,220.005,280.005,259.17112
2023-10-165,380.005,420.005,160.005,220.005,199.4159
2023-10-135,420.005,480.005,260.005,300.005,279.10111
2023-10-125,340.005,360.005,240.005,300.005,279.1082
2023-10-115,440.005,460.005,320.005,320.005,299.0265
2023-10-105,420.005,520.005,320.005,460.005,438.4693
2023-10-095,600.005,600.005,100.005,360.005,338.8662
2023-10-065,180.005,600.005,080.005,600.005,577.91232
2023-10-055,000.005,160.004,980.005,160.005,139.65349
2023-10-045,020.005,200.004,980.004,980.004,960.36242
2023-10-034,840.004,960.004,840.004,930.004,910.5513
2023-10-024,870.005,000.004,810.004,850.004,830.87127
2023-09-294,960.005,160.004,800.004,870.004,850.79143
2023-09-284,750.004,800.004,720.004,800.004,781.0724
2023-09-274,780.004,990.004,710.004,740.004,721.3040
2023-09-264,820.005,020.004,810.004,840.004,820.91263
2023-09-254,810.005,060.004,710.004,810.004,791.0328
2023-09-224,870.004,970.004,870.004,920.004,900.5912
2023-09-214,870.005,080.004,870.004,990.004,970.3292
2023-09-204,840.004,900.004,830.004,880.004,860.7535
2023-09-194,910.004,990.004,710.004,890.004,870.7190
2023-09-184,940.004,940.004,800.004,910.004,890.6386
2023-09-155,060.005,060.004,910.004,970.004,950.4067
2023-09-145,060.005,060.004,990.005,000.004,980.2820
2023-09-135,060.005,060.005,000.005,000.004,980.2870
2023-09-125,120.005,140.005,000.005,000.004,980.2895
2023-09-115,200.005,200.005,100.005,100.005,079.8831
2023-09-085,000.005,160.005,000.005,040.005,020.1235
2023-09-075,040.005,040.005,020.005,020.005,000.2012
2023-09-065,140.005,280.005,000.005,160.005,139.6561
2023-09-055,180.005,180.005,120.005,120.005,099.8136
2023-09-045,180.005,280.005,160.005,180.005,159.5725
2023-09-015,340.005,340.005,180.005,180.005,159.5799
2023-08-315,200.005,260.005,200.005,200.005,179.4930
← NewerPage 13 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.