Copenhagen Airports AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 6,500.00 | 6,500.00 | 6,480.00 | 6,500.00 | 6,500.00 | 36 |
| 2026-01-21 | 6,440.00 | 6,560.00 | 6,440.00 | 6,540.00 | 6,540.00 | 17 |
| 2026-01-20 | 6,460.00 | 6,600.00 | 6,460.00 | 6,600.00 | 6,600.00 | 18 |
| 2026-01-19 | 6,320.00 | 6,600.00 | 6,320.00 | 6,600.00 | 6,600.00 | 11 |
| 2026-01-16 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 5 |
| 2026-01-15 | 6,580.00 | 6,600.00 | 6,580.00 | 6,600.00 | 6,600.00 | 28 |
| 2026-01-14 | 6,580.00 | 6,580.00 | 6,460.00 | 6,560.00 | 6,560.00 | 89 |
| 2026-01-13 | 6,580.00 | 6,640.00 | 6,560.00 | 6,600.00 | 6,600.00 | 23 |
| 2026-01-12 | 6,620.00 | 6,640.00 | 6,600.00 | 6,600.00 | 6,600.00 | 18 |
| 2026-01-09 | 6,540.00 | 6,640.00 | 6,540.00 | 6,640.00 | 6,640.00 | 84 |
| 2026-01-08 | 6,740.00 | 6,740.00 | 6,460.00 | 6,700.00 | 6,700.00 | 52 |
| 2026-01-07 | 6,760.00 | 6,760.00 | 6,620.00 | 6,700.00 | 6,700.00 | 28 |
| 2026-01-06 | 6,720.00 | 6,780.00 | 6,720.00 | 6,780.00 | 6,780.00 | 11 |
| 2026-01-05 | 6,840.00 | 6,840.00 | 6,660.00 | 6,720.00 | 6,720.00 | 22 |
| 2026-01-02 | 6,860.00 | 6,860.00 | 6,700.00 | 6,840.00 | 6,840.00 | 16 |
| 2025-12-30 | 6,820.00 | 6,860.00 | 6,720.00 | 6,860.00 | 6,860.00 | 64 |
| 2025-12-29 | 6,900.00 | 6,900.00 | 6,620.00 | 6,820.00 | 6,820.00 | 24 |
| 2025-12-23 | 6,720.00 | 6,900.00 | 6,720.00 | 6,880.00 | 6,880.00 | 44 |
| 2025-12-22 | 6,860.00 | 6,860.00 | 6,720.00 | 6,720.00 | 6,720.00 | 11 |
| 2025-12-19 | 6,660.00 | 6,760.00 | 6,660.00 | 6,760.00 | 6,760.00 | 92 |
| 2025-12-18 | 6,660.00 | 6,660.00 | 6,340.00 | 6,480.00 | 6,480.00 | 119 |
| 2025-12-17 | 6,580.00 | 6,680.00 | 6,540.00 | 6,540.00 | 6,540.00 | 84 |
| 2025-12-16 | 6,680.00 | 6,680.00 | 6,640.00 | 6,640.00 | 6,640.00 | 30 |
| 2025-12-15 | 6,680.00 | 6,680.00 | 6,680.00 | 6,680.00 | 6,680.00 | 10 |
| 2025-12-12 | 6,840.00 | 6,840.00 | 6,640.00 | 6,660.00 | 6,660.00 | 54 |
| 2025-12-11 | 6,760.00 | 6,820.00 | 6,720.00 | 6,740.00 | 6,740.00 | 25 |
| 2025-12-10 | 6,760.00 | 6,840.00 | 6,700.00 | 6,760.00 | 6,760.00 | 51 |
| 2025-12-09 | 6,900.00 | 6,900.00 | 6,820.00 | 6,860.00 | 6,860.00 | 17 |
| 2025-12-08 | 6,880.00 | 6,900.00 | 6,860.00 | 6,900.00 | 6,900.00 | 74 |
| 2025-12-05 | 6,880.00 | 6,900.00 | 6,880.00 | 6,900.00 | 6,900.00 | 174 |
| 2025-12-04 | 6,880.00 | 6,900.00 | 6,880.00 | 6,880.00 | 6,880.00 | 140 |
| 2025-12-03 | 6,880.00 | 6,900.00 | 6,880.00 | 6,900.00 | 6,900.00 | 70 |
| 2025-12-02 | 6,880.00 | 6,900.00 | 6,880.00 | 6,880.00 | 6,880.00 | 66 |
| 2025-12-01 | 6,880.00 | 6,900.00 | 6,880.00 | 6,880.00 | 6,880.00 | 10 |
| 2025-11-28 | 6,880.00 | 6,900.00 | 6,880.00 | 6,900.00 | 6,900.00 | 11 |
| 2025-11-27 | 6,880.00 | 6,900.00 | 6,880.00 | 6,880.00 | 6,880.00 | 33 |
| 2025-11-26 | 6,880.00 | 6,880.00 | 6,880.00 | 6,880.00 | 6,880.00 | 15 |
| 2025-11-25 | 6,900.00 | 6,900.00 | 6,860.00 | 6,880.00 | 6,880.00 | 30 |
| 2025-11-24 | 6,860.00 | 6,900.00 | 6,860.00 | 6,900.00 | 6,900.00 | 117 |
| 2025-11-21 | 6,860.00 | 6,900.00 | 6,860.00 | 6,860.00 | 6,860.00 | 50 |
| 2025-11-20 | 6,900.00 | 6,900.00 | 6,860.00 | 6,860.00 | 6,860.00 | 24 |
| 2025-11-19 | 6,880.00 | 6,900.00 | 6,860.00 | 6,900.00 | 6,900.00 | 97 |
| 2025-11-18 | 6,880.00 | 6,880.00 | 6,880.00 | 6,880.00 | 6,880.00 | 226 |
| 2025-11-17 | 6,900.00 | 6,900.00 | 6,860.00 | 6,880.00 | 6,880.00 | 10 |
| 2025-11-14 | 6,880.00 | 6,900.00 | 6,860.00 | 6,860.00 | 6,860.00 | 142 |
| 2025-11-13 | 6,880.00 | 6,900.00 | 6,860.00 | 6,900.00 | 6,900.00 | 34 |
| 2025-11-12 | 6,860.00 | 6,900.00 | 6,860.00 | 6,860.00 | 6,860.00 | 63 |
| 2025-11-11 | 6,880.00 | 6,880.00 | 6,860.00 | 6,860.00 | 6,860.00 | 36 |
| 2025-11-10 | 6,860.00 | 6,900.00 | 6,860.00 | 6,860.00 | 6,860.00 | 46 |
| 2025-11-07 | 6,860.00 | 6,900.00 | 6,860.00 | 6,860.00 | 6,860.00 | 49 |
| 2025-11-06 | 6,860.00 | 6,880.00 | 6,860.00 | 6,860.00 | 6,860.00 | 258 |
| 2025-11-05 | 6,860.00 | 6,880.00 | 6,860.00 | 6,880.00 | 6,880.00 | 2,174 |
| 2025-11-04 | 6,860.00 | 6,880.00 | 6,860.00 | 6,860.00 | 6,860.00 | 236 |
| 2025-11-03 | 6,880.00 | 6,880.00 | 6,860.00 | 6,860.00 | 6,860.00 | 708 |
| 2025-10-31 | 6,860.00 | 6,880.00 | 6,860.00 | 6,860.00 | 6,860.00 | 659 |
| 2025-10-30 | 6,860.00 | 6,880.00 | 6,860.00 | 6,880.00 | 6,880.00 | 234 |
| 2025-10-29 | 6,880.00 | 6,880.00 | 6,860.00 | 6,880.00 | 6,880.00 | 421 |
| 2025-10-28 | 6,860.00 | 6,880.00 | 6,860.00 | 6,880.00 | 6,880.00 | 972 |
| 2025-10-27 | 6,860.00 | 6,880.00 | 6,860.00 | 6,880.00 | 6,880.00 | 2,077 |
| 2025-10-24 | 6,860.00 | 6,880.00 | 6,860.00 | 6,880.00 | 6,880.00 | 74 |
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.