Copenhagen Airports AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	6,100.00	6,220.00	6,080.00	6,220.00	6,195.47	37
2022-12-02	6,080.00	6,180.00	6,080.00	6,160.00	6,135.70	13
2022-12-01	6,200.00	6,260.00	6,140.00	6,260.00	6,235.31	18
2022-11-30	6,140.00	6,240.00	6,140.00	6,200.00	6,175.55	54
2022-11-29	6,100.00	6,280.00	6,100.00	6,140.00	6,115.78	33
2022-11-28	6,140.00	6,240.00	5,980.00	6,240.00	6,215.39	93
2022-11-25	6,200.00	6,240.00	6,160.00	6,160.00	6,135.70	35
2022-11-24	6,300.00	6,300.00	6,060.00	6,120.00	6,095.86	31
2022-11-23	6,100.00	6,320.00	6,040.00	6,320.00	6,295.07	35
2022-11-22	5,960.00	6,260.00	5,960.00	6,040.00	6,016.18	48
2022-11-21	6,200.00	6,200.00	5,960.00	6,100.00	6,075.94	98
2022-11-18	6,100.00	6,340.00	6,100.00	6,220.00	6,195.47	19
2022-11-17	6,200.00	6,200.00	6,160.00	6,160.00	6,135.70	25
2022-11-16	6,180.00	6,340.00	6,180.00	6,240.00	6,215.39	44
2022-11-15	6,180.00	6,380.00	6,180.00	6,380.00	6,354.84	41
2022-11-14	6,240.00	6,240.00	6,200.00	6,200.00	6,175.55	7
2022-11-11	6,360.00	6,360.00	6,240.00	6,320.00	6,295.07	30
2022-11-10	6,020.00	6,360.00	6,020.00	6,200.00	6,175.55	13
2022-11-09	6,100.00	6,320.00	6,100.00	6,200.00	6,175.55	24
2022-11-08	6,500.00	6,600.00	6,320.00	6,320.00	6,295.07	48
2022-11-07	6,680.00	6,680.00	6,100.00	6,500.00	6,474.36	78
2022-11-04	5,900.00	6,300.00	5,880.00	6,300.00	6,275.15	47
2022-11-03	5,980.00	6,000.00	5,980.00	5,980.00	5,956.41	7
2022-11-02	5,980.00	5,980.00	5,980.00	5,980.00	5,956.41	7
2022-11-01	5,800.00	5,960.00	5,780.00	5,960.00	5,936.49	75
2022-10-31	5,920.00	5,920.00	5,820.00	5,820.00	5,797.04	27
2022-10-28	5,800.00	5,980.00	5,780.00	5,980.00	5,956.41	40
2022-10-27	5,980.00	5,980.00	5,760.00	5,760.00	5,737.28	27
2022-10-25	5,980.00	5,980.00	5,700.00	5,780.00	5,757.20	35
2022-10-24	5,800.00	5,980.00	5,800.00	5,900.00	5,876.73	10
2022-10-21	5,620.00	5,780.00	5,620.00	5,760.00	5,737.28	20
2022-10-20	5,580.00	5,580.00	5,580.00	5,580.00	5,557.99	2
2022-10-19	5,780.00	5,780.00	5,700.00	5,700.00	5,677.52	14
2022-10-18	5,680.00	5,840.00	5,660.00	5,780.00	5,757.20	74
2022-10-17	5,780.00	5,900.00	5,560.00	5,860.00	5,836.89	27
2022-10-14	5,980.00	6,000.00	5,980.00	5,980.00	5,956.41	41
2022-10-13	5,900.00	5,960.00	5,900.00	5,960.00	5,936.49	133
2022-10-12	5,720.00	5,940.00	5,720.00	5,920.00	5,896.65	257
2022-10-11	5,900.00	5,960.00	5,640.00	5,960.00	5,936.49	29
2022-10-10	5,900.00	5,980.00	5,840.00	5,980.00	5,956.41	33
2022-10-07	6,100.00	6,200.00	6,040.00	6,040.00	6,016.18	91
2022-10-06	6,100.00	6,120.00	6,010.00	6,040.00	6,016.18	48
2022-10-05	6,080.00	6,180.00	5,940.00	6,060.00	6,036.10	79
2022-10-04	6,280.00	6,280.00	6,220.00	6,220.00	6,195.47	97
2022-10-03	6,160.00	6,200.00	6,140.00	6,180.00	6,155.62	188
2022-09-30	6,220.00	6,260.00	6,220.00	6,220.00	6,195.47	38
2022-09-29	6,220.00	6,220.00	6,200.00	6,200.00	6,175.55	23
2022-09-28	6,200.00	6,300.00	6,200.00	6,300.00	6,275.15	143
2022-09-27	6,320.00	6,360.00	6,260.00	6,280.00	6,255.23	52
2022-09-26	6,320.00	6,380.00	6,200.00	6,380.00	6,354.84	211
2022-09-23	6,280.00	6,380.00	6,280.00	6,360.00	6,334.91	72
2022-09-22	6,300.00	6,360.00	6,220.00	6,360.00	6,334.91	65
2022-09-21	6,280.00	6,520.00	6,280.00	6,340.00	6,314.99	88
2022-09-20	6,320.00	6,540.00	6,320.00	6,320.00	6,295.07	50
2022-09-19	6,320.00	6,400.00	6,220.00	6,220.00	6,195.47	26
2022-09-16	6,360.00	6,460.00	6,280.00	6,280.00	6,255.23	56
2022-09-15	6,540.00	6,540.00	6,360.00	6,540.00	6,514.20	23
2022-09-14	6,360.00	6,560.00	6,360.00	6,520.00	6,494.28	47
2022-09-13	6,380.00	6,580.00	6,340.00	6,360.00	6,334.91	57
2022-09-12	6,420.00	6,500.00	6,380.00	6,380.00	6,354.84	64

← NewerPage 17 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.