Copenhagen Airports AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	6,600.00	6,620.00	6,600.00	6,600.00	6,600.00	82
2025-07-30	6,660.00	6,660.00	6,600.00	6,620.00	6,620.00	200
2025-07-29	6,660.00	6,660.00	6,620.00	6,660.00	6,660.00	160
2025-07-28	6,640.00	6,680.00	6,640.00	6,660.00	6,660.00	82
2025-07-25	6,640.00	6,660.00	6,640.00	6,660.00	6,660.00	36
2025-07-24	6,620.00	6,660.00	6,620.00	6,660.00	6,660.00	102
2025-07-23	6,660.00	6,680.00	6,640.00	6,640.00	6,640.00	70
2025-07-22	6,640.00	6,680.00	6,640.00	6,640.00	6,640.00	113
2025-07-21	6,640.00	6,660.00	6,620.00	6,640.00	6,640.00	161
2025-07-18	6,620.00	6,640.00	6,600.00	6,620.00	6,620.00	141
2025-07-17	6,600.00	6,620.00	6,600.00	6,600.00	6,600.00	32
2025-07-16	6,620.00	6,620.00	6,600.00	6,620.00	6,620.00	44
2025-07-15	6,600.00	6,600.00	6,580.00	6,600.00	6,600.00	58
2025-07-14	6,580.00	6,600.00	6,580.00	6,600.00	6,600.00	80
2025-07-11	6,580.00	6,600.00	6,580.00	6,600.00	6,600.00	55
2025-07-10	6,580.00	6,600.00	6,580.00	6,580.00	6,580.00	48
2025-07-09	6,580.00	6,600.00	6,560.00	6,580.00	6,580.00	35
2025-07-08	6,580.00	6,600.00	6,560.00	6,560.00	6,560.00	94
2025-07-07	6,560.00	6,600.00	6,560.00	6,600.00	6,600.00	124
2025-07-04	6,560.00	6,600.00	6,540.00	6,580.00	6,580.00	193
2025-07-03	6,580.00	6,580.00	6,540.00	6,540.00	6,540.00	69
2025-07-02	6,560.00	6,580.00	6,540.00	6,580.00	6,580.00	282
2025-07-01	6,560.00	6,580.00	6,540.00	6,560.00	6,560.00	127
2025-06-30	6,600.00	6,600.00	6,540.00	6,540.00	6,540.00	226
2025-06-27	6,580.00	6,580.00	6,580.00	6,580.00	6,580.00	106
2025-06-26	6,600.00	6,600.00	6,560.00	6,580.00	6,580.00	116
2025-06-25	6,580.00	6,580.00	6,580.00	6,580.00	6,580.00	57
2025-06-24	6,600.00	6,600.00	6,580.00	6,580.00	6,580.00	117
2025-06-23	6,620.00	6,620.00	6,580.00	6,580.00	6,580.00	300
2025-06-20	6,600.00	6,620.00	6,600.00	6,600.00	6,600.00	65
2025-06-19	6,620.00	6,620.00	6,600.00	6,600.00	6,600.00	115
2025-06-18	6,600.00	6,620.00	6,600.00	6,600.00	6,600.00	113
2025-06-17	6,600.00	6,620.00	6,580.00	6,620.00	6,620.00	82
2025-06-16	6,640.00	6,640.00	6,580.00	6,600.00	6,600.00	305
2025-06-13	6,620.00	6,640.00	6,600.00	6,620.00	6,620.00	236
2025-06-12	6,640.00	6,640.00	6,620.00	6,620.00	6,620.00	31
2025-06-11	6,620.00	6,640.00	6,620.00	6,620.00	6,620.00	168
2025-06-10	6,640.00	6,640.00	6,620.00	6,640.00	6,640.00	41
2025-06-06	6,600.00	6,620.00	6,600.00	6,620.00	6,620.00	201
2025-06-04	6,600.00	6,620.00	6,600.00	6,600.00	6,600.00	88
2025-06-03	6,620.00	6,620.00	6,600.00	6,600.00	6,600.00	83
2025-06-02	6,600.00	6,620.00	6,600.00	6,600.00	6,600.00	151
2025-05-28	6,600.00	6,620.00	6,600.00	6,620.00	6,620.00	170
2025-05-27	6,600.00	6,620.00	6,580.00	6,620.00	6,620.00	137
2025-05-26	6,620.00	6,620.00	6,580.00	6,620.00	6,620.00	171
2025-05-23	6,600.00	6,620.00	6,580.00	6,620.00	6,620.00	271
2025-05-22	6,580.00	6,620.00	6,580.00	6,580.00	6,580.00	145
2025-05-21	6,600.00	6,600.00	6,580.00	6,580.00	6,580.00	79
2025-05-20	6,600.00	6,620.00	6,580.00	6,580.00	6,580.00	246
2025-05-19	6,580.00	6,620.00	6,580.00	6,580.00	6,580.00	164
2025-05-16	6,580.00	6,600.00	6,580.00	6,580.00	6,580.00	106
2025-05-15	6,580.00	6,600.00	6,580.00	6,580.00	6,580.00	29
2025-05-14	6,580.00	6,600.00	6,560.00	6,580.00	6,580.00	230
2025-05-13	6,580.00	6,600.00	6,560.00	6,580.00	6,580.00	267
2025-05-12	6,580.00	6,600.00	6,560.00	6,600.00	6,600.00	140
2025-05-09	6,580.00	6,580.00	6,560.00	6,560.00	6,560.00	207
2025-05-08	6,580.00	6,600.00	6,580.00	6,580.00	6,580.00	84
2025-05-07	6,580.00	6,600.00	6,560.00	6,600.00	6,600.00	151
2025-05-06	6,540.00	6,580.00	6,540.00	6,580.00	6,580.00	225
2025-05-05	6,540.00	6,560.00	6,520.00	6,560.00	6,560.00	98

← NewerPage 6 of 21 · 1,243 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.