Copenhagen Airports AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-16	5,960.00	5,960.00	5,900.00	5,920.00	5,896.65	48
2022-03-15	5,800.00	5,880.00	5,800.00	5,820.00	5,797.04	25
2022-03-14	5,880.00	5,900.00	5,800.00	5,800.00	5,777.12	192
2022-03-11	5,980.00	6,060.00	5,880.00	5,880.00	5,856.81	44
2022-03-10	5,900.00	6,100.00	5,900.00	5,980.00	5,956.41	68
2022-03-09	5,940.00	6,100.00	5,940.00	6,100.00	6,075.94	96
2022-03-08	6,100.00	6,100.00	5,800.00	5,900.00	5,876.73	20
2022-03-07	6,120.00	6,340.00	6,100.00	6,100.00	6,075.94	144
2022-03-04	6,500.00	6,560.00	6,240.00	6,360.00	6,334.91	55
2022-03-03	6,200.00	6,880.00	6,200.00	6,520.00	6,494.28	71
2022-03-02	6,280.00	6,360.00	6,180.00	6,280.00	6,255.23	24
2022-03-01	6,200.00	6,380.00	6,160.00	6,280.00	6,255.23	74
2022-02-28	6,100.00	6,280.00	5,960.00	6,200.00	6,175.55	210
2022-02-25	6,040.00	6,420.00	6,040.00	6,200.00	6,175.55	95
2022-02-24	6,440.00	6,440.00	5,800.00	6,140.00	6,115.78	209
2022-02-23	6,900.00	6,920.00	6,500.00	6,500.00	6,474.36	106
2022-02-22	6,580.00	6,980.00	6,560.00	6,980.00	6,952.47	114
2022-02-21	6,900.00	6,900.00	6,560.00	6,600.00	6,573.97	27
2022-02-18	6,680.00	7,000.00	6,680.00	6,900.00	6,872.78	134
2022-02-17	7,000.00	7,000.00	6,920.00	6,920.00	6,892.71	79
2022-02-16	6,960.00	7,000.00	6,940.00	6,980.00	6,952.47	74
2022-02-15	6,960.00	6,960.00	6,940.00	6,960.00	6,932.55	50
2022-02-14	6,940.00	6,980.00	6,940.00	6,960.00	6,932.55	105
2022-02-11	6,980.00	6,980.00	6,940.00	6,940.00	6,912.63	28
2022-02-10	6,900.00	6,980.00	6,900.00	6,980.00	6,952.47	133
2022-02-09	6,920.00	6,940.00	6,900.00	6,940.00	6,912.63	36
2022-02-08	6,940.00	6,960.00	6,900.00	6,900.00	6,872.78	1,564
2022-02-07	6,920.00	6,940.00	6,900.00	6,900.00	6,872.78	104
2022-02-04	6,880.00	6,960.00	6,700.00	6,900.00	6,872.78	57
2022-02-03	6,720.00	6,980.00	6,700.00	6,880.00	6,852.86	70
2022-02-02	6,700.00	6,880.00	6,700.00	6,800.00	6,773.18	169
2022-02-01	6,600.00	6,700.00	6,600.00	6,700.00	6,673.57	70
2022-01-31	6,480.00	6,620.00	6,480.00	6,600.00	6,573.97	48
2022-01-28	6,520.00	6,660.00	6,420.00	6,580.00	6,554.05	85
2022-01-27	6,420.00	6,500.00	6,420.00	6,500.00	6,474.36	21
2022-01-26	6,480.00	6,620.00	6,400.00	6,540.00	6,514.20	162
2022-01-25	6,440.00	6,480.00	6,440.00	6,480.00	6,454.44	12
2022-01-24	6,540.00	6,540.00	6,400.00	6,500.00	6,474.36	57
2022-01-21	6,700.00	6,700.00	6,520.00	6,520.00	6,494.28	31
2022-01-20	6,680.00	6,700.00	6,520.00	6,700.00	6,673.57	51
2022-01-19	6,540.00	6,680.00	6,420.00	6,680.00	6,653.65	77
2022-01-18	6,660.00	6,660.00	6,500.00	6,500.00	6,474.36	30
2022-01-17	6,500.00	6,700.00	6,400.00	6,660.00	6,633.73	59
2022-01-14	6,580.00	6,600.00	6,580.00	6,580.00	6,554.05	127
2022-01-13	6,580.00	6,740.00	6,580.00	6,580.00	6,554.05	29
2022-01-12	6,580.00	6,700.00	6,580.00	6,620.00	6,593.89	119
2022-01-11	6,500.00	6,680.00	6,500.00	6,660.00	6,633.73	79
2022-01-10	6,480.00	6,740.00	6,340.00	6,340.00	6,314.99	271
2022-01-07	6,300.00	6,320.00	6,240.00	6,240.00	6,215.39	56
2022-01-06	6,240.00	6,400.00	6,120.00	6,300.00	6,275.15	58
2022-01-05	6,460.00	6,460.00	6,200.00	6,260.00	6,235.31	50
2022-01-04	6,200.00	6,400.00	6,100.00	6,400.00	6,374.76	163
2022-01-03	5,880.00	6,300.00	5,880.00	6,300.00	6,275.15	245
2021-12-30	6,080.00	6,180.00	5,780.00	5,860.00	5,836.89	185
2021-12-29	6,080.00	6,080.00	5,980.00	6,080.00	6,056.02	14
2021-12-28	5,980.00	6,180.00	5,980.00	5,980.00	5,956.41	101
2021-12-27	5,900.00	6,300.00	5,900.00	5,900.00	5,876.73	96
2021-12-23	6,060.00	6,080.00	5,960.00	6,060.00	6,036.10	39
2021-12-22	6,060.00	6,080.00	5,900.00	6,060.00	6,036.10	57
2021-12-21	5,940.00	6,060.00	5,900.00	6,060.00	6,036.10	17

← NewerPage 20 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.