Copenhagen Airports AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-30 | 5,120.00 | 5,260.00 | 5,120.00 | 5,200.00 | 5,179.49 | 10 |
| 2023-08-29 | 5,380.00 | 5,380.00 | 5,120.00 | 5,120.00 | 5,099.81 | 179 |
| 2023-08-28 | 5,260.00 | 5,400.00 | 5,240.00 | 5,240.00 | 5,219.33 | 24 |
| 2023-08-25 | 5,380.00 | 5,380.00 | 5,200.00 | 5,220.00 | 5,199.41 | 25 |
| 2023-08-24 | 5,240.00 | 5,280.00 | 5,180.00 | 5,260.00 | 5,239.25 | 66 |
| 2023-08-23 | 5,300.00 | 5,300.00 | 5,240.00 | 5,240.00 | 5,219.33 | 53 |
| 2023-08-22 | 5,400.00 | 5,420.00 | 5,220.00 | 5,280.00 | 5,259.17 | 56 |
| 2023-08-21 | 5,660.00 | 5,660.00 | 5,380.00 | 5,460.00 | 5,438.46 | 41 |
| 2023-08-18 | 5,520.00 | 5,520.00 | 5,480.00 | 5,500.00 | 5,478.31 | 53 |
| 2023-08-17 | 5,540.00 | 5,580.00 | 5,500.00 | 5,580.00 | 5,557.99 | 37 |
| 2023-08-16 | 5,520.00 | 5,660.00 | 5,500.00 | 5,540.00 | 5,518.15 | 31 |
| 2023-08-15 | 5,560.00 | 5,660.00 | 5,500.00 | 5,600.00 | 5,577.91 | 46 |
| 2023-08-14 | 5,600.00 | 5,600.00 | 5,500.00 | 5,580.00 | 5,557.99 | 47 |
| 2023-08-11 | 5,640.00 | 5,640.00 | 5,600.00 | 5,640.00 | 5,617.75 | 10 |
| 2023-08-10 | 5,640.00 | 5,640.00 | 5,620.00 | 5,640.00 | 5,617.75 | 8 |
| 2023-08-09 | 5,580.00 | 5,680.00 | 5,580.00 | 5,680.00 | 5,657.60 | 29 |
| 2023-08-08 | 5,520.00 | 5,660.00 | 5,520.00 | 5,660.00 | 5,637.68 | 24 |
| 2023-08-07 | 5,660.00 | 5,680.00 | 5,540.00 | 5,580.00 | 5,557.99 | 25 |
| 2023-08-04 | 5,560.00 | 5,660.00 | 5,500.00 | 5,660.00 | 5,637.68 | 28 |
| 2023-08-03 | 5,680.00 | 5,680.00 | 5,560.00 | 5,560.00 | 5,538.07 | 7 |
| 2023-08-02 | 5,640.00 | 5,680.00 | 5,520.00 | 5,560.00 | 5,538.07 | 47 |
| 2023-08-01 | 5,620.00 | 5,660.00 | 5,560.00 | 5,580.00 | 5,557.99 | 49 |
| 2023-07-31 | 5,520.00 | 5,680.00 | 5,520.00 | 5,580.00 | 5,557.99 | 43 |
| 2023-07-28 | 5,680.00 | 5,680.00 | 5,540.00 | 5,600.00 | 5,577.91 | 25 |
| 2023-07-27 | 5,640.00 | 5,660.00 | 5,600.00 | 5,600.00 | 5,577.91 | 25 |
| 2023-07-26 | 5,640.00 | 5,680.00 | 5,620.00 | 5,680.00 | 5,657.60 | 8 |
| 2023-07-25 | 5,680.00 | 5,680.00 | 5,560.00 | 5,620.00 | 5,597.83 | 27 |
| 2023-07-24 | 5,780.00 | 5,780.00 | 5,660.00 | 5,680.00 | 5,657.60 | 46 |
| 2023-07-21 | 5,800.00 | 5,800.00 | 5,700.00 | 5,780.00 | 5,757.20 | 57 |
| 2023-07-20 | 5,800.00 | 5,840.00 | 5,760.00 | 5,800.00 | 5,777.12 | 42 |
| 2023-07-19 | 5,860.00 | 5,880.00 | 5,780.00 | 5,880.00 | 5,856.81 | 48 |
| 2023-07-18 | 5,860.00 | 5,900.00 | 5,820.00 | 5,820.00 | 5,797.04 | 18 |
| 2023-07-17 | 5,880.00 | 5,900.00 | 5,860.00 | 5,900.00 | 5,876.73 | 23 |
| 2023-07-14 | 5,820.00 | 5,880.00 | 5,800.00 | 5,880.00 | 5,856.81 | 55 |
| 2023-07-13 | 5,780.00 | 5,780.00 | 5,780.00 | 5,780.00 | 5,757.20 | 10 |
| 2023-07-12 | 5,800.00 | 5,800.00 | 5,760.00 | 5,780.00 | 5,757.20 | 19 |
| 2023-07-11 | 5,720.00 | 5,800.00 | 5,720.00 | 5,800.00 | 5,777.12 | 19 |
| 2023-07-10 | 5,840.00 | 5,900.00 | 5,800.00 | 5,800.00 | 5,777.12 | 21 |
| 2023-07-07 | 5,780.00 | 5,940.00 | 5,780.00 | 5,820.00 | 5,797.04 | 82 |
| 2023-07-06 | 5,960.00 | 5,960.00 | 5,800.00 | 5,800.00 | 5,777.12 | 18 |
| 2023-07-05 | 5,840.00 | 5,980.00 | 5,820.00 | 5,900.00 | 5,876.73 | 14 |
| 2023-07-04 | 5,900.00 | 5,900.00 | 5,880.00 | 5,900.00 | 5,876.73 | 14 |
| 2023-07-03 | 5,900.00 | 5,900.00 | 5,740.00 | 5,880.00 | 5,856.81 | 102 |
| 2023-06-30 | 5,900.00 | 5,900.00 | 5,880.00 | 5,900.00 | 5,876.73 | 22 |
| 2023-06-29 | 5,800.00 | 5,880.00 | 5,800.00 | 5,880.00 | 5,856.81 | 42 |
| 2023-06-28 | 5,860.00 | 5,980.00 | 5,780.00 | 5,900.00 | 5,876.73 | 57 |
| 2023-06-27 | 6,080.00 | 6,080.00 | 5,860.00 | 5,860.00 | 5,836.89 | 184 |
| 2023-06-26 | 6,020.00 | 6,080.00 | 5,900.00 | 6,000.00 | 5,976.33 | 44 |
| 2023-06-23 | 6,000.00 | 6,100.00 | 6,000.00 | 6,100.00 | 6,075.94 | 56 |
| 2023-06-22 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 5,976.33 | 162 |
| 2023-06-20 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 5,976.33 | 338 |
| 2023-06-19 | 6,060.00 | 6,060.00 | 6,060.00 | 6,060.00 | 6,036.10 | 8 |
| 2023-06-16 | 6,000.00 | 6,080.00 | 6,000.00 | 6,080.00 | 6,056.02 | 155 |
| 2023-06-15 | 6,000.00 | 6,100.00 | 5,860.00 | 6,000.00 | 5,976.33 | 590 |
| 2023-06-14 | 5,960.00 | 5,980.00 | 5,900.00 | 5,960.00 | 5,936.49 | 142 |
| 2023-06-13 | 5,900.00 | 6,000.00 | 5,900.00 | 6,000.00 | 5,976.33 | 47 |
| 2023-06-12 | 5,860.00 | 5,980.00 | 5,860.00 | 5,940.00 | 5,916.57 | 44 |
| 2023-06-09 | 6,080.00 | 6,080.00 | 5,980.00 | 5,980.00 | 5,956.41 | 49 |
| 2023-06-08 | 5,940.00 | 6,040.00 | 5,940.00 | 6,000.00 | 5,976.33 | 15 |
| 2023-06-06 | 6,100.00 | 6,100.00 | 5,920.00 | 6,000.00 | 5,976.33 | 22 |
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.