Copenhagen Airports AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 5,620.00 | 5,640.00 | 5,540.00 | 5,640.00 | 5,640.00 | 8 |
| 2026-07-23 | 5,560.00 | 5,640.00 | 5,540.00 | 5,620.00 | 5,620.00 | 24 |
| 2026-07-22 | 5,560.00 | 5,560.00 | 5,560.00 | 5,560.00 | 5,560.00 | 10 |
| 2026-07-21 | 5,640.00 | 5,640.00 | 5,560.00 | 5,640.00 | 5,640.00 | 27 |
| 2026-07-20 | 5,660.00 | 5,660.00 | 5,560.00 | 5,660.00 | 5,660.00 | 48 |
| 2026-07-17 | 5,660.00 | 5,660.00 | 5,580.00 | 5,660.00 | 5,660.00 | 13 |
| 2026-07-16 | 5,560.00 | 5,660.00 | 5,560.00 | 5,660.00 | 5,660.00 | 17 |
| 2026-07-15 | 5,680.00 | 5,680.00 | 5,580.00 | 5,580.00 | 5,580.00 | 27 |
| 2026-07-14 | 5,660.00 | 5,660.00 | 5,640.00 | 5,640.00 | 5,640.00 | 11 |
| 2026-07-13 | 5,700.00 | 5,700.00 | 5,580.00 | 5,700.00 | 5,700.00 | 35 |
| 2026-07-10 | 5,620.00 | 5,700.00 | 5,600.00 | 5,700.00 | 5,700.00 | 16 |
| 2026-07-09 | 5,660.00 | 5,660.00 | 5,620.00 | 5,620.00 | 5,620.00 | 23 |
| 2026-07-08 | 5,660.00 | 5,700.00 | 5,660.00 | 5,680.00 | 5,680.00 | 11 |
| 2026-07-07 | 5,740.00 | 5,740.00 | 5,720.00 | 5,720.00 | 5,720.00 | 24 |
| 2026-07-06 | 5,760.00 | 5,760.00 | 5,640.00 | 5,700.00 | 5,700.00 | 10 |
| 2026-07-03 | 5,640.00 | 5,680.00 | 5,640.00 | 5,680.00 | 5,680.00 | 5 |
| 2026-07-02 | 5,660.00 | 5,680.00 | 5,600.00 | 5,640.00 | 5,640.00 | 67 |
| 2026-07-01 | 5,500.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | 49 |
| 2026-06-30 | 5,360.00 | 5,460.00 | 5,340.00 | 5,460.00 | 5,460.00 | 53 |
| 2026-06-29 | 5,440.00 | 5,440.00 | 5,360.00 | 5,360.00 | 5,360.00 | 28 |
| 2026-06-26 | 5,440.00 | 5,440.00 | 5,400.00 | 5,440.00 | 5,440.00 | 44 |
| 2026-06-25 | 5,340.00 | 5,380.00 | 5,340.00 | 5,380.00 | 5,380.00 | 6 |
| 2026-06-24 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 1 |
| 2026-06-22 | 5,360.00 | 5,480.00 | 5,340.00 | 5,480.00 | 5,480.00 | 20 |
| 2026-06-19 | 5,440.00 | 5,440.00 | 5,360.00 | 5,360.00 | 5,360.00 | 46 |
| 2026-06-18 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | 5 |
| 2026-06-17 | 5,600.00 | 5,640.00 | 5,480.00 | 5,540.00 | 5,540.00 | 33 |
| 2026-06-16 | 5,420.00 | 5,560.00 | 5,420.00 | 5,560.00 | 5,560.00 | 11 |
| 2026-06-15 | 5,560.00 | 5,640.00 | 5,520.00 | 5,520.00 | 5,520.00 | 47 |
| 2026-06-12 | 5,560.00 | 5,560.00 | 5,520.00 | 5,540.00 | 5,540.00 | 23 |
| 2026-06-11 | 5,440.00 | 5,540.00 | 5,420.00 | 5,540.00 | 5,540.00 | 58 |
| 2026-06-10 | 5,440.00 | 5,440.00 | 5,420.00 | 5,440.00 | 5,440.00 | 28 |
| 2026-06-09 | 5,480.00 | 5,560.00 | 5,460.00 | 5,560.00 | 5,560.00 | 12 |
| 2026-06-08 | 5,600.00 | 5,600.00 | 5,420.00 | 5,580.00 | 5,580.00 | 22 |
| 2026-06-04 | 5,560.00 | 5,680.00 | 5,520.00 | 5,600.00 | 5,600.00 | 25 |
| 2026-06-03 | 5,680.00 | 5,680.00 | 5,500.00 | 5,640.00 | 5,640.00 | 68 |
| 2026-06-02 | 5,600.00 | 5,780.00 | 5,580.00 | 5,580.00 | 5,580.00 | 24 |
| 2026-06-01 | 5,700.00 | 5,720.00 | 5,580.00 | 5,600.00 | 5,600.00 | 203 |
| 2026-05-29 | 5,800.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,800.00 | 98 |
| 2026-05-28 | 5,880.00 | 5,880.00 | 5,800.00 | 5,800.00 | 5,800.00 | 10 |
| 2026-05-27 | 5,840.00 | 5,980.00 | 5,840.00 | 5,920.00 | 5,920.00 | 12 |
| 2026-05-26 | 5,840.00 | 5,880.00 | 5,840.00 | 5,880.00 | 5,880.00 | 8 |
| 2026-05-22 | 6,180.00 | 6,180.00 | 5,820.00 | 5,900.00 | 5,900.00 | 29 |
| 2026-05-21 | 5,900.00 | 5,900.00 | 5,820.00 | 5,820.00 | 5,820.00 | 3 |
| 2026-05-20 | 5,900.00 | 5,900.00 | 5,700.00 | 5,840.00 | 5,840.00 | 95 |
| 2026-05-19 | 5,980.00 | 5,980.00 | 5,860.00 | 5,860.00 | 5,860.00 | 18 |
| 2026-05-18 | 5,940.00 | 5,940.00 | 5,920.00 | 5,920.00 | 5,920.00 | 8 |
| 2026-05-13 | 5,820.00 | 5,920.00 | 5,820.00 | 5,920.00 | 5,920.00 | 3 |
| 2026-05-12 | 5,860.00 | 5,980.00 | 5,820.00 | 5,900.00 | 5,900.00 | 22 |
| 2026-05-11 | 5,860.00 | 5,980.00 | 5,860.00 | 5,980.00 | 5,980.00 | 7 |
| 2026-05-08 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | 10 |
| 2026-05-07 | 5,880.00 | 5,980.00 | 5,880.00 | 5,980.00 | 5,980.00 | 8 |
| 2026-05-06 | 5,920.00 | 6,160.00 | 5,880.00 | 5,920.00 | 5,920.00 | 32 |
| 2026-05-05 | 5,860.00 | 5,960.00 | 5,860.00 | 5,920.00 | 5,920.00 | 9 |
| 2026-05-04 | 6,260.00 | 6,260.00 | 6,060.00 | 6,060.00 | 6,060.00 | 15 |
| 2026-05-01 | 6,000.00 | 6,000.00 | 5,980.00 | 6,000.00 | 6,000.00 | 17 |
| 2026-04-30 | 5,880.00 | 6,000.00 | 5,880.00 | 5,980.00 | 5,980.00 | 33 |
| 2026-04-29 | 5,980.00 | 5,980.00 | 5,860.00 | 5,860.00 | 5,860.00 | 10 |
| 2026-04-27 | 5,860.00 | 5,880.00 | 5,860.00 | 5,880.00 | 5,880.00 | 38 |
| 2026-04-24 | 6,360.00 | 6,360.00 | 5,920.00 | 5,960.00 | 5,960.00 | 52 |
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.