Copenhagen Airports AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-20 | 5,660.00 | 5,960.00 | 5,660.00 | 5,880.00 | 5,856.81 | 114 |
| 2021-12-17 | 5,920.00 | 6,700.00 | 5,540.00 | 6,300.00 | 6,275.15 | 209 |
| 2021-12-16 | 5,920.00 | 5,920.00 | 5,720.00 | 5,760.00 | 5,737.28 | 59 |
| 2021-12-15 | 5,580.00 | 5,940.00 | 5,580.00 | 5,920.00 | 5,896.65 | 45 |
| 2021-12-14 | 5,920.00 | 5,940.00 | 5,540.00 | 5,720.00 | 5,697.44 | 68 |
| 2021-12-13 | 5,760.00 | 5,960.00 | 5,540.00 | 5,960.00 | 5,936.49 | 53 |
| 2021-12-10 | 5,900.00 | 5,900.00 | 5,780.00 | 5,780.00 | 5,757.20 | 31 |
| 2021-12-09 | 5,900.00 | 6,120.00 | 5,900.00 | 6,000.00 | 5,976.33 | 88 |
| 2021-12-08 | 5,900.00 | 5,940.00 | 5,860.00 | 5,900.00 | 5,876.73 | 81 |
| 2021-12-07 | 5,680.00 | 5,840.00 | 5,680.00 | 5,840.00 | 5,816.97 | 137 |
| 2021-12-06 | 5,500.00 | 5,760.00 | 5,420.00 | 5,680.00 | 5,657.60 | 80 |
| 2021-12-03 | 5,420.00 | 5,440.00 | 5,320.00 | 5,400.00 | 5,378.70 | 148 |
| 2021-12-02 | 5,680.00 | 5,680.00 | 5,300.00 | 5,420.00 | 5,398.62 | 178 |
| 2021-12-01 | 5,880.00 | 5,880.00 | 5,580.00 | 5,680.00 | 5,657.60 | 124 |
| 2021-11-30 | 5,740.00 | 5,860.00 | 5,660.00 | 5,860.00 | 5,836.89 | 106 |
| 2021-11-29 | 5,820.00 | 5,880.00 | 5,600.00 | 5,720.00 | 5,697.44 | 126 |
| 2021-11-26 | 6,100.00 | 6,100.00 | 5,800.00 | 5,900.00 | 5,876.73 | 117 |
| 2021-11-25 | 6,040.00 | 6,100.00 | 6,020.00 | 6,020.00 | 5,996.26 | 51 |
| 2021-11-24 | 6,060.00 | 6,060.00 | 6,040.00 | 6,040.00 | 6,016.18 | 16 |
| 2021-11-23 | 6,100.00 | 6,140.00 | 6,060.00 | 6,140.00 | 6,115.78 | 42 |
| 2021-11-22 | 6,080.00 | 6,200.00 | 6,060.00 | 6,140.00 | 6,115.78 | 54 |
| 2021-11-19 | 6,000.00 | 6,200.00 | 6,000.00 | 6,060.00 | 6,036.10 | 184 |
| 2021-11-18 | 6,220.00 | 6,280.00 | 6,000.00 | 6,000.00 | 5,976.33 | 165 |
| 2021-11-17 | 6,260.00 | 6,300.00 | 6,180.00 | 6,260.00 | 6,235.31 | 50 |
| 2021-11-16 | 6,340.00 | 6,340.00 | 6,140.00 | 6,260.00 | 6,235.31 | 65 |
| 2021-11-15 | 6,520.00 | 6,520.00 | 6,240.00 | 6,340.00 | 6,314.99 | 244 |
| 2021-11-12 | 6,580.00 | 6,600.00 | 6,500.00 | 6,520.00 | 6,494.28 | 24 |
| 2021-11-11 | 6,760.00 | 6,760.00 | 6,500.00 | 6,560.00 | 6,534.13 | 62 |
| 2021-11-10 | 6,600.00 | 6,860.00 | 6,600.00 | 6,700.00 | 6,673.57 | 77 |
| 2021-11-09 | 6,480.00 | 6,680.00 | 6,360.00 | 6,600.00 | 6,573.97 | 146 |
| 2021-11-08 | 6,420.00 | 6,480.00 | 6,340.00 | 6,480.00 | 6,454.44 | 102 |
| 2021-11-05 | 6,680.00 | 6,700.00 | 6,500.00 | 6,520.00 | 6,494.28 | 89 |
| 2021-11-04 | 6,580.00 | 6,580.00 | 6,520.00 | 6,520.00 | 6,494.28 | 31 |
| 2021-11-03 | 6,540.00 | 6,740.00 | 6,540.00 | 6,560.00 | 6,534.13 | 55 |
| 2021-11-02 | 6,540.00 | 6,660.00 | 6,540.00 | 6,660.00 | 6,633.73 | 45 |
| 2021-11-01 | 6,580.00 | 6,640.00 | 6,540.00 | 6,620.00 | 6,593.89 | 81 |
| 2021-10-29 | 6,820.00 | 6,820.00 | 6,540.00 | 6,640.00 | 6,613.81 | 62 |
| 2021-10-28 | 6,720.00 | 6,720.00 | 6,660.00 | 6,700.00 | 6,673.57 | 52 |
| 2021-10-27 | 6,760.00 | 6,820.00 | 6,720.00 | 6,780.00 | 6,753.26 | 44 |
| 2021-10-26 | 6,820.00 | 6,940.00 | 6,720.00 | 6,900.00 | 6,872.78 | 35 |
| 2021-10-25 | 7,040.00 | 7,100.00 | 6,800.00 | 6,940.00 | 6,912.63 | 66 |
| 2021-10-22 | 6,860.00 | 7,020.00 | 6,860.00 | 6,980.00 | 6,952.47 | 106 |
| 2021-10-21 | 6,900.00 | 6,900.00 | 6,620.00 | 6,860.00 | 6,832.94 | 132 |
| 2021-10-20 | 6,700.00 | 7,000.00 | 6,700.00 | 6,800.00 | 6,773.18 | 120 |
| 2021-10-19 | 6,820.00 | 7,180.00 | 6,680.00 | 6,700.00 | 6,673.57 | 186 |
| 2021-10-18 | 6,740.00 | 6,800.00 | 6,640.00 | 6,680.00 | 6,653.65 | 172 |
| 2021-10-15 | 6,500.00 | 6,640.00 | 6,420.00 | 6,640.00 | 6,613.81 | 81 |
| 2021-10-14 | 6,380.00 | 6,480.00 | 6,380.00 | 6,380.00 | 6,354.84 | 32 |
← NewerPage 21 of 21 · 1,248 trading days
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.