Copenhagen Airports AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	6,340.00	6,360.00	6,340.00	6,360.00	6,334.91	7
2022-09-08	6,420.00	6,420.00	6,400.00	6,400.00	6,374.76	20
2022-09-07	6,360.00	6,360.00	6,360.00	6,360.00	6,334.91	13
2022-09-06	6,420.00	6,600.00	6,340.00	6,360.00	6,334.91	23
2022-09-05	6,560.00	6,660.00	6,380.00	6,660.00	6,633.73	160
2022-09-02	6,600.00	6,680.00	6,540.00	6,680.00	6,653.65	50
2022-09-01	6,500.00	6,680.00	6,420.00	6,640.00	6,613.81	73
2022-08-31	6,700.00	6,700.00	6,520.00	6,560.00	6,534.13	102
2022-08-30	6,700.00	6,700.00	6,580.00	6,680.00	6,653.65	79
2022-08-29	6,380.00	6,700.00	6,320.00	6,700.00	6,673.57	75
2022-08-26	6,360.00	6,420.00	6,320.00	6,380.00	6,354.84	13
2022-08-25	6,400.00	6,400.00	6,320.00	6,320.00	6,295.07	5
2022-08-24	6,320.00	6,320.00	6,320.00	6,320.00	6,295.07	9
2022-08-23	6,320.00	6,320.00	6,160.00	6,320.00	6,295.07	45
2022-08-22	6,360.00	6,400.00	6,340.00	6,400.00	6,374.76	5
2022-08-19	6,260.00	6,420.00	6,260.00	6,400.00	6,374.76	23
2022-08-18	6,340.00	6,460.00	6,340.00	6,460.00	6,434.52	9
2022-08-17	6,400.00	6,400.00	6,400.00	6,400.00	6,374.76	5
2022-08-16	6,480.00	6,480.00	6,400.00	6,400.00	6,374.76	7
2022-08-15	6,300.00	6,500.00	6,300.00	6,480.00	6,454.44	55
2022-08-12	6,300.00	6,740.00	6,300.00	6,340.00	6,314.99	85
2022-08-11	6,600.00	6,600.00	6,320.00	6,540.00	6,514.20	40
2022-08-10	6,580.00	6,800.00	6,520.00	6,600.00	6,573.97	50
2022-08-09	7,000.00	7,000.00	5,900.00	6,660.00	6,633.73	117
2022-08-08	6,720.00	7,000.00	6,400.00	7,000.00	6,972.39	140
2022-08-05	6,340.00	6,460.00	6,340.00	6,400.00	6,374.76	56
2022-08-04	6,400.00	6,580.00	6,360.00	6,580.00	6,554.05	49
2022-08-03	6,720.00	6,720.00	6,260.00	6,580.00	6,554.05	68
2022-08-02	6,500.00	6,600.00	6,500.00	6,580.00	6,554.05	49
2022-08-01	6,480.00	6,580.00	6,480.00	6,500.00	6,474.36	19
2022-07-29	6,540.00	6,600.00	6,480.00	6,600.00	6,573.97	46
2022-07-28	6,580.00	6,600.00	6,540.00	6,580.00	6,554.05	39
2022-07-27	6,560.00	6,580.00	6,560.00	6,560.00	6,534.13	12
2022-07-26	6,500.00	6,580.00	6,500.00	6,580.00	6,554.05	16
2022-07-25	6,520.00	6,560.00	6,500.00	6,500.00	6,474.36	42
2022-07-22	6,560.00	6,600.00	6,560.00	6,600.00	6,573.97	4
2022-07-21	6,620.00	6,620.00	6,520.00	6,600.00	6,573.97	58
2022-07-20	6,620.00	6,620.00	6,620.00	6,620.00	6,593.89	12
2022-07-19	6,680.00	6,780.00	6,620.00	6,620.00	6,593.89	38
2022-07-18	6,700.00	6,740.00	6,640.00	6,660.00	6,633.73	20
2022-07-15	6,740.00	6,960.00	6,560.00	6,700.00	6,673.57	32
2022-07-14	6,980.00	6,980.00	6,720.00	6,800.00	6,773.18	5
2022-07-13	6,480.00	7,360.00	6,340.00	6,760.00	6,733.34	65
2022-07-12	6,540.00	6,660.00	6,360.00	6,500.00	6,474.36	47
2022-07-11	6,540.00	6,540.00	6,380.00	6,380.00	6,354.84	73
2022-07-08	6,340.00	6,380.00	6,300.00	6,380.00	6,354.84	55
2022-07-07	6,200.00	6,340.00	6,200.00	6,340.00	6,314.99	109
2022-07-06	6,020.00	6,300.00	6,000.00	6,180.00	6,155.62	86
2022-07-05	6,080.00	6,140.00	6,000.00	6,040.00	6,016.18	50
2022-07-04	6,340.00	6,340.00	6,020.00	6,100.00	6,075.94	46
2022-07-01	6,340.00	6,340.00	6,340.00	6,340.00	6,314.99	10
2022-06-30	6,360.00	6,560.00	6,340.00	6,440.00	6,414.60	54
2022-06-29	6,340.00	6,780.00	6,320.00	6,560.00	6,534.13	299
2022-06-28	6,520.00	6,680.00	6,340.00	6,680.00	6,653.65	37
2022-06-27	6,580.00	6,780.00	6,580.00	6,780.00	6,753.26	47
2022-06-24	6,320.00	6,700.00	6,320.00	6,680.00	6,653.65	24
2022-06-23	6,320.00	6,680.00	6,320.00	6,680.00	6,653.65	36
2022-06-22	6,340.00	6,800.00	6,280.00	6,300.00	6,275.15	83
2022-06-21	6,600.00	6,800.00	6,600.00	6,600.00	6,573.97	139
2022-06-20	6,800.00	6,900.00	6,420.00	6,600.00	6,573.97	235

← NewerPage 18 of 21 · 1,248 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.