Copenhagen Airports AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	6,860.00	6,860.00	6,860.00	6,860.00	6,860.00	29
2025-10-22	6,840.00	6,880.00	6,840.00	6,860.00	6,860.00	49
2025-10-21	6,880.00	6,880.00	6,860.00	6,860.00	6,860.00	109
2025-10-20	6,840.00	6,880.00	6,840.00	6,880.00	6,880.00	36
2025-10-17	6,840.00	6,860.00	6,840.00	6,860.00	6,860.00	480
2025-10-16	6,840.00	6,860.00	6,840.00	6,860.00	6,860.00	40
2025-10-15	6,840.00	6,860.00	6,840.00	6,860.00	6,860.00	49
2025-10-14	6,860.00	6,860.00	6,840.00	6,860.00	6,860.00	24
2025-10-13	6,840.00	6,860.00	6,840.00	6,840.00	6,840.00	151
2025-10-10	6,860.00	6,860.00	6,840.00	6,840.00	6,840.00	37
2025-10-09	6,853.00	6,860.00	6,840.00	6,860.00	6,860.00	6,220
2025-10-08	6,840.00	6,860.00	6,840.00	6,840.00	6,840.00	23
2025-10-07	6,860.00	6,860.00	6,840.00	6,840.00	6,840.00	38
2025-10-06	6,840.00	6,860.00	6,840.00	6,840.00	6,840.00	1,196
2025-10-03	6,860.00	6,860.00	6,840.00	6,840.00	6,840.00	71
2025-10-02	6,860.00	6,860.00	6,820.00	6,840.00	6,840.00	13,469
2025-10-01	6,820.00	6,860.00	6,820.00	6,840.00	6,840.00	236
2025-09-30	6,660.00	6,840.00	6,660.00	6,840.00	6,840.00	2,764
2025-09-29	6,660.00	6,660.00	6,640.00	6,660.00	6,660.00	12
2025-09-26	6,660.00	6,680.00	6,640.00	6,640.00	6,640.00	71
2025-09-25	6,700.00	6,700.00	6,640.00	6,640.00	6,640.00	35
2025-09-24	6,660.00	6,700.00	6,660.00	6,680.00	6,680.00	31
2025-09-23	6,680.00	6,700.00	6,640.00	6,700.00	6,700.00	45
2025-09-22	6,680.00	6,700.00	6,680.00	6,700.00	6,700.00	29
2025-09-19	6,680.00	6,680.00	6,680.00	6,680.00	6,680.00	39
2025-09-18	6,680.00	6,720.00	6,680.00	6,720.00	6,720.00	44
2025-09-17	6,680.00	6,700.00	6,680.00	6,680.00	6,680.00	35
2025-09-16	6,660.00	6,720.00	6,660.00	6,680.00	6,680.00	55
2025-09-15	6,680.00	6,700.00	6,660.00	6,680.00	6,680.00	40
2025-09-12	6,720.00	6,720.00	6,660.00	6,680.00	6,680.00	43
2025-09-11	6,680.00	6,720.00	6,680.00	6,720.00	6,720.00	82
2025-09-10	6,700.00	6,720.00	6,680.00	6,680.00	6,680.00	22
2025-09-09	6,700.00	6,740.00	6,700.00	6,720.00	6,720.00	56
2025-09-08	6,660.00	6,720.00	6,660.00	6,720.00	6,720.00	13
2025-09-05	6,720.00	6,720.00	6,660.00	6,660.00	6,660.00	125
2025-09-04	6,680.00	6,720.00	6,660.00	6,700.00	6,700.00	55
2025-09-03	6,680.00	6,720.00	6,680.00	6,700.00	6,700.00	60
2025-09-02	6,700.00	6,720.00	6,660.00	6,700.00	6,700.00	31
2025-09-01	6,640.00	6,720.00	6,640.00	6,660.00	6,660.00	66
2025-08-29	6,640.00	6,820.00	6,620.00	6,820.00	6,820.00	530
2025-08-28	6,640.00	6,660.00	6,620.00	6,620.00	6,620.00	117
2025-08-27	6,660.00	6,660.00	6,640.00	6,640.00	6,640.00	89
2025-08-26	6,640.00	6,660.00	6,640.00	6,660.00	6,660.00	51
2025-08-25	6,620.00	6,660.00	6,620.00	6,620.00	6,620.00	100
2025-08-22	6,620.00	6,620.00	6,600.00	6,600.00	6,600.00	243
2025-08-21	6,620.00	6,660.00	6,620.00	6,640.00	6,640.00	26
2025-08-20	6,640.00	6,660.00	6,620.00	6,640.00	6,640.00	33
2025-08-19	6,640.00	6,660.00	6,620.00	6,640.00	6,640.00	55
2025-08-18	6,640.00	6,660.00	6,640.00	6,640.00	6,640.00	33
2025-08-15	6,680.00	6,680.00	6,640.00	6,680.00	6,680.00	11
2025-08-14	6,660.00	6,680.00	6,660.00	6,660.00	6,660.00	21
2025-08-13	6,640.00	6,660.00	6,640.00	6,660.00	6,660.00	49
2025-08-12	6,680.00	6,680.00	6,620.00	6,660.00	6,660.00	161
2025-08-11	6,580.00	6,700.00	6,560.00	6,680.00	6,680.00	510
2025-08-08	6,560.00	6,600.00	6,560.00	6,580.00	6,580.00	147
2025-08-07	6,600.00	6,600.00	6,560.00	6,560.00	6,560.00	55
2025-08-06	6,600.00	6,600.00	6,540.00	6,560.00	6,560.00	104
2025-08-05	6,560.00	6,600.00	6,560.00	6,580.00	6,580.00	116
2025-08-04	6,600.00	6,620.00	6,600.00	6,600.00	6,600.00	98
2025-08-01	6,640.00	6,640.00	6,560.00	6,600.00	6,600.00	177

← NewerPage 5 of 21 · 1,246 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.