Copenhagen Airports AS historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-01	6,260.00	6,260.00	6,240.00	6,240.00	6,215.39	25
2023-02-28	6,340.00	6,340.00	6,260.00	6,260.00	6,235.31	35
2023-02-27	6,240.00	6,300.00	6,240.00	6,300.00	6,275.15	21
2023-02-24	6,240.00	6,300.00	6,240.00	6,300.00	6,275.15	30
2023-02-23	6,260.00	6,300.00	6,240.00	6,300.00	6,275.15	35
2023-02-22	6,260.00	6,260.00	6,260.00	6,260.00	6,235.31	3
2023-02-21	6,240.00	6,260.00	6,240.00	6,260.00	6,235.31	12
2023-02-20	6,240.00	6,240.00	6,240.00	6,240.00	6,215.39	70
2023-02-17	6,260.00	6,320.00	6,260.00	6,300.00	6,275.15	30
2023-02-16	6,220.00	6,340.00	6,220.00	6,340.00	6,314.99	41
2023-02-15	6,220.00	6,300.00	6,220.00	6,300.00	6,275.15	27
2023-02-14	6,280.00	6,280.00	6,180.00	6,180.00	6,155.62	54
2023-02-13	6,200.00	6,300.00	6,200.00	6,220.00	6,195.47	70
2023-02-10	6,140.00	6,200.00	6,140.00	6,200.00	6,175.55	7
2023-02-09	6,200.00	6,200.00	6,100.00	6,180.00	6,155.62	10
2023-02-08	6,100.00	6,180.00	6,060.00	6,180.00	6,155.62	79
2023-02-07	6,240.00	6,240.00	6,120.00	6,120.00	6,095.86	58
2023-02-06	6,200.00	6,200.00	6,120.00	6,180.00	6,155.62	25
2023-02-03	6,140.00	6,180.00	6,120.00	6,120.00	6,095.86	41
2023-02-02	6,080.00	6,280.00	6,080.00	6,140.00	6,115.78	38
2023-02-01	6,100.00	6,280.00	6,100.00	6,120.00	6,095.86	24
2023-01-31	6,080.00	6,080.00	6,080.00	6,080.00	6,056.02	2
2023-01-30	6,260.00	6,260.00	6,020.00	6,200.00	6,175.55	95
2023-01-27	6,220.00	6,240.00	6,160.00	6,160.00	6,135.70	41
2023-01-26	6,180.00	6,180.00	6,180.00	6,180.00	6,155.62	1
2023-01-25	6,220.00	6,220.00	6,160.00	6,220.00	6,195.47	25
2023-01-23	6,160.00	6,260.00	6,140.00	6,260.00	6,235.31	16
2023-01-20	6,140.00	6,280.00	6,140.00	6,280.00	6,255.23	35
2023-01-19	6,140.00	6,180.00	6,140.00	6,180.00	6,155.62	35
2023-01-18	6,200.00	6,200.00	6,120.00	6,200.00	6,175.55	44
2023-01-17	6,020.00	6,220.00	6,020.00	6,080.00	6,056.02	53
2023-01-16	6,120.00	6,140.00	6,000.00	6,060.00	6,036.10	23
2023-01-13	6,080.00	6,100.00	6,080.00	6,100.00	6,075.94	27
2023-01-11	6,020.00	6,080.00	6,020.00	6,080.00	6,056.02	10
2023-01-10	6,140.00	6,140.00	6,000.00	6,040.00	6,016.18	28
2023-01-09	6,020.00	6,120.00	6,020.00	6,120.00	6,095.86	31
2023-01-06	6,120.00	6,120.00	6,000.00	6,000.00	5,976.33	11
2023-01-05	6,120.00	6,160.00	6,060.00	6,140.00	6,115.78	18
2023-01-04	6,120.00	6,120.00	6,120.00	6,120.00	6,095.86	7
2023-01-03	6,180.00	6,180.00	6,100.00	6,160.00	6,135.70	24
2023-01-02	6,080.00	6,140.00	6,080.00	6,140.00	6,115.78	39
2022-12-30	5,980.00	6,000.00	5,940.00	5,960.00	5,936.49	51
2022-12-29	6,000.00	6,180.00	6,000.00	6,060.00	6,036.10	153
2022-12-28	5,980.00	6,120.00	5,980.00	6,120.00	6,095.86	31
2022-12-27	6,080.00	6,200.00	6,040.00	6,200.00	6,175.55	31
2022-12-23	6,020.00	6,080.00	6,020.00	6,080.00	6,056.02	22
2022-12-22	6,080.00	6,280.00	6,040.00	6,080.00	6,056.02	37
2022-12-21	5,980.00	6,060.00	5,980.00	6,060.00	6,036.10	31
2022-12-20	5,980.00	6,080.00	5,980.00	6,020.00	5,996.26	32
2022-12-19	6,020.00	6,180.00	5,980.00	5,980.00	5,956.41	9
2022-12-16	6,160.00	6,160.00	6,080.00	6,080.00	6,056.02	71
2022-12-15	6,180.00	6,180.00	6,120.00	6,120.00	6,095.86	22
2022-12-14	6,200.00	6,280.00	6,180.00	6,180.00	6,155.62	115
2022-12-13	6,060.00	6,300.00	6,060.00	6,300.00	6,275.15	41
2022-12-12	6,140.00	6,140.00	6,100.00	6,140.00	6,115.78	50
2022-12-09	6,100.00	6,120.00	6,060.00	6,100.00	6,075.94	61
2022-12-08	5,960.00	6,100.00	5,960.00	6,100.00	6,075.94	11
2022-12-07	6,080.00	6,100.00	6,020.00	6,100.00	6,075.94	26
2022-12-06	6,060.00	6,200.00	6,060.00	6,100.00	6,075.94	29
2022-12-05	6,100.00	6,220.00	6,080.00	6,220.00	6,195.47	37

← NewerPage 16 of 21 · 1,243 trading daysOlder →

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.