Copenhagen Airports AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-17 | 7,160.00 | 7,160.00 | 6,740.00 | 7,080.00 | 7,052.07 | 87 |
| 2022-06-16 | 7,200.00 | 7,280.00 | 7,180.00 | 7,280.00 | 7,251.29 | 74 |
| 2022-06-15 | 7,280.00 | 7,280.00 | 7,160.00 | 7,280.00 | 7,251.29 | 56 |
| 2022-06-14 | 7,360.00 | 7,380.00 | 7,120.00 | 7,360.00 | 7,330.97 | 75 |
| 2022-06-13 | 7,400.00 | 7,480.00 | 7,380.00 | 7,480.00 | 7,450.50 | 11 |
| 2022-06-10 | 7,460.00 | 7,580.00 | 7,460.00 | 7,560.00 | 7,530.18 | 76 |
| 2022-06-09 | 7,480.00 | 7,600.00 | 7,460.00 | 7,560.00 | 7,530.18 | 124 |
| 2022-06-08 | 7,500.00 | 7,580.00 | 7,480.00 | 7,480.00 | 7,450.50 | 174 |
| 2022-06-07 | 7,560.00 | 7,580.00 | 7,560.00 | 7,560.00 | 7,530.18 | 165 |
| 2022-06-03 | 7,500.00 | 7,560.00 | 7,420.00 | 7,560.00 | 7,530.18 | 59 |
| 2022-06-02 | 7,600.00 | 7,600.00 | 7,400.00 | 7,500.00 | 7,470.42 | 59 |
| 2022-06-01 | 7,200.00 | 7,600.00 | 7,200.00 | 7,320.00 | 7,291.13 | 147 |
| 2022-05-31 | 7,340.00 | 7,360.00 | 7,180.00 | 7,320.00 | 7,291.13 | 212 |
| 2022-05-30 | 7,300.00 | 7,340.00 | 7,160.00 | 7,340.00 | 7,311.05 | 253 |
| 2022-05-25 | 7,260.00 | 7,400.00 | 7,260.00 | 7,400.00 | 7,370.81 | 94 |
| 2022-05-24 | 7,100.00 | 7,280.00 | 7,100.00 | 7,240.00 | 7,211.44 | 31 |
| 2022-05-23 | 7,080.00 | 7,240.00 | 7,060.00 | 7,240.00 | 7,211.44 | 38 |
| 2022-05-20 | 7,260.00 | 7,260.00 | 7,200.00 | 7,220.00 | 7,191.52 | 14 |
| 2022-05-19 | 7,200.00 | 7,260.00 | 7,200.00 | 7,200.00 | 7,171.60 | 15 |
| 2022-05-18 | 7,220.00 | 7,300.00 | 7,220.00 | 7,220.00 | 7,191.52 | 4 |
| 2022-05-17 | 7,280.00 | 7,300.00 | 7,200.00 | 7,300.00 | 7,271.21 | 27 |
| 2022-05-16 | 7,180.00 | 7,280.00 | 7,180.00 | 7,280.00 | 7,251.29 | 9 |
| 2022-05-12 | 7,100.00 | 7,220.00 | 7,100.00 | 7,160.00 | 7,131.76 | 87 |
| 2022-05-11 | 7,080.00 | 7,120.00 | 7,080.00 | 7,120.00 | 7,091.92 | 28 |
| 2022-05-10 | 7,020.00 | 7,300.00 | 7,020.00 | 7,100.00 | 7,072.00 | 106 |
| 2022-05-09 | 7,340.00 | 7,340.00 | 7,040.00 | 7,040.00 | 7,012.23 | 55 |
| 2022-05-06 | 7,200.00 | 7,300.00 | 7,200.00 | 7,200.00 | 7,171.60 | 19 |
| 2022-05-05 | 7,160.00 | 7,340.00 | 7,160.00 | 7,200.00 | 7,171.60 | 95 |
| 2022-05-04 | 7,020.00 | 7,180.00 | 7,000.00 | 7,180.00 | 7,151.68 | 81 |
| 2022-05-03 | 7,000.00 | 7,020.00 | 7,000.00 | 7,000.00 | 6,972.39 | 22 |
| 2022-05-02 | 7,000.00 | 7,020.00 | 7,000.00 | 7,020.00 | 6,992.31 | 260 |
| 2022-04-29 | 7,000.00 | 7,020.00 | 7,000.00 | 7,000.00 | 6,972.39 | 67 |
| 2022-04-28 | 7,000.00 | 7,020.00 | 6,920.00 | 7,000.00 | 6,972.39 | 60 |
| 2022-04-27 | 7,000.00 | 7,020.00 | 6,960.00 | 7,000.00 | 6,972.39 | 27 |
| 2022-04-26 | 7,000.00 | 7,000.00 | 6,960.00 | 6,960.00 | 6,932.55 | 5 |
| 2022-04-25 | 6,960.00 | 7,000.00 | 6,940.00 | 7,000.00 | 6,972.39 | 27 |
| 2022-04-22 | 6,900.00 | 7,000.00 | 6,900.00 | 6,920.00 | 6,892.71 | 58 |
| 2022-04-21 | 6,900.00 | 7,020.00 | 6,820.00 | 6,900.00 | 6,872.78 | 103 |
| 2022-04-20 | 7,040.00 | 7,040.00 | 6,900.00 | 6,900.00 | 6,872.78 | 33 |
| 2022-04-19 | 6,900.00 | 7,000.00 | 6,760.00 | 6,760.00 | 6,733.34 | 169 |
| 2022-04-13 | 6,760.00 | 6,900.00 | 6,760.00 | 6,900.00 | 6,872.78 | 77 |
| 2022-04-12 | 6,760.00 | 6,900.00 | 6,760.00 | 6,840.00 | 6,813.02 | 29 |
| 2022-04-11 | 6,920.00 | 6,920.00 | 6,620.00 | 6,800.00 | 6,773.18 | 62 |
| 2022-04-08 | 6,700.00 | 7,000.00 | 6,680.00 | 6,960.00 | 6,932.55 | 79 |
| 2022-04-07 | 6,520.00 | 6,600.00 | 6,520.00 | 6,560.00 | 6,534.13 | 62 |
| 2022-04-06 | 6,500.00 | 6,500.00 | 6,440.00 | 6,500.00 | 6,474.36 | 22 |
| 2022-04-05 | 6,300.00 | 6,500.00 | 6,300.00 | 6,440.00 | 6,414.60 | 41 |
| 2022-04-04 | 6,360.00 | 6,500.00 | 6,360.00 | 6,360.00 | 6,334.91 | 47 |
| 2022-04-01 | 6,480.00 | 6,480.00 | 6,360.00 | 6,360.00 | 6,334.91 | 41 |
| 2022-03-31 | 6,480.00 | 6,480.00 | 6,460.00 | 6,460.00 | 6,434.52 | 10 |
| 2022-03-30 | 6,340.00 | 6,600.00 | 6,300.00 | 6,300.00 | 6,275.15 | 22 |
| 2022-03-29 | 6,200.00 | 6,300.00 | 6,200.00 | 6,300.00 | 6,275.15 | 11 |
| 2022-03-28 | 6,240.00 | 6,300.00 | 6,140.00 | 6,300.00 | 6,275.15 | 70 |
| 2022-03-25 | 6,240.00 | 6,260.00 | 6,240.00 | 6,240.00 | 6,215.39 | 49 |
| 2022-03-24 | 6,260.00 | 6,260.00 | 6,040.00 | 6,140.00 | 6,115.78 | 24 |
| 2022-03-23 | 6,100.00 | 6,300.00 | 6,060.00 | 6,260.00 | 6,235.31 | 62 |
| 2022-03-22 | 5,880.00 | 6,040.00 | 5,880.00 | 6,020.00 | 5,996.26 | 76 |
| 2022-03-21 | 5,960.00 | 5,960.00 | 5,920.00 | 5,960.00 | 5,936.49 | 48 |
| 2022-03-18 | 5,960.00 | 5,960.00 | 5,880.00 | 5,960.00 | 5,936.49 | 33 |
| 2022-03-17 | 5,840.00 | 5,960.00 | 5,840.00 | 5,960.00 | 5,936.49 | 41 |
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.