Copenhagen Airports AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	6,540.00	6,560.00	6,520.00	6,560.00	6,560.00	242
2025-05-01	6,560.00	6,560.00	6,500.00	6,560.00	6,560.00	490
2025-04-30	6,520.00	6,580.00	6,520.00	6,580.00	6,580.00	237
2025-04-29	6,540.00	6,560.00	6,520.00	6,520.00	6,520.00	285
2025-04-28	6,560.00	6,580.00	6,540.00	6,580.00	6,580.00	180
2025-04-25	6,580.00	6,580.00	6,540.00	6,580.00	6,580.00	78
2025-04-24	6,560.00	6,580.00	6,540.00	6,560.00	6,560.00	116
2025-04-23	6,560.00	6,580.00	6,540.00	6,580.00	6,580.00	507
2025-04-22	6,580.00	6,580.00	6,540.00	6,580.00	6,580.00	150
2025-04-16	6,560.00	6,580.00	6,560.00	6,580.00	6,580.00	76
2025-04-15	6,580.00	6,600.00	6,560.00	6,560.00	6,560.00	162
2025-04-14	6,560.00	6,560.00	6,540.00	6,560.00	6,560.00	150
2025-04-11	6,480.00	6,580.00	6,480.00	6,560.00	6,560.00	391
2025-04-10	6,420.00	6,500.00	6,400.00	6,500.00	6,500.00	739
2025-04-09	6,420.00	6,420.00	6,380.00	6,380.00	6,380.00	318
2025-04-08	6,300.00	6,640.00	6,300.00	6,460.00	6,434.52	1,134
2025-04-07	6,320.00	6,320.00	6,220.00	6,280.00	6,255.23	618
2025-04-04	6,380.00	6,420.00	6,260.00	6,400.00	6,374.76	929
2025-04-03	6,320.00	6,400.00	6,320.00	6,360.00	6,334.91	193
2025-04-02	6,400.00	6,400.00	6,320.00	6,360.00	6,334.91	353
2025-04-01	6,400.00	6,440.00	6,380.00	6,400.00	6,374.76	180
2025-03-31	6,440.00	6,440.00	6,340.00	6,360.00	6,334.91	497
2025-03-28	6,460.00	6,460.00	6,440.00	6,440.00	6,414.60	36
2025-03-27	6,460.00	6,480.00	6,460.00	6,460.00	6,434.52	38
2025-03-26	6,500.00	6,500.00	6,460.00	6,500.00	6,474.36	356
2025-03-25	6,460.00	6,500.00	6,440.00	6,480.00	6,454.44	151
2025-03-24	6,440.00	6,440.00	6,400.00	6,440.00	6,414.60	233
2025-03-21	6,420.00	6,440.00	6,400.00	6,440.00	6,414.60	173
2025-03-20	6,420.00	6,420.00	6,400.00	6,420.00	6,394.68	95
2025-03-19	6,400.00	6,420.00	6,400.00	6,420.00	6,394.68	42
2025-03-18	6,400.00	6,420.00	6,400.00	6,420.00	6,394.68	108
2025-03-17	6,420.00	6,420.00	6,360.00	6,380.00	6,354.84	195
2025-03-14	6,400.00	6,440.00	6,400.00	6,420.00	6,394.68	110
2025-03-13	6,400.00	6,440.00	6,400.00	6,400.00	6,374.76	229
2025-03-12	6,400.00	6,440.00	6,380.00	6,400.00	6,374.76	165
2025-03-11	6,460.00	6,460.00	6,000.00	6,420.00	6,394.68	528
2025-03-10	6,480.00	6,500.00	6,420.00	6,440.00	6,414.60	143
2025-03-07	6,500.00	6,500.00	6,460.00	6,480.00	6,454.44	96
2025-03-06	6,480.00	6,500.00	6,480.00	6,480.00	6,454.44	94
2025-03-05	6,460.00	6,460.00	6,440.00	6,460.00	6,434.52	75
2025-03-04	6,460.00	6,460.00	6,420.00	6,420.00	6,394.68	116
2025-03-03	6,580.00	6,580.00	6,460.00	6,500.00	6,474.36	239
2025-02-28	6,460.00	6,600.00	6,440.00	6,600.00	6,573.97	813
2025-02-27	6,460.00	6,480.00	6,440.00	6,440.00	6,414.60	113
2025-02-26	6,460.00	6,480.00	6,440.00	6,460.00	6,434.52	138
2025-02-25	6,480.00	6,480.00	6,460.00	6,460.00	6,434.52	105
2025-02-24	6,440.00	6,480.00	6,420.00	6,460.00	6,434.52	205
2025-02-21	6,440.00	6,460.00	6,420.00	6,460.00	6,434.52	233
2025-02-20	6,420.00	6,440.00	6,400.00	6,440.00	6,414.60	96
2025-02-19	6,420.00	6,440.00	6,400.00	6,440.00	6,414.60	348
2025-02-18	6,400.00	6,420.00	6,380.00	6,420.00	6,394.68	243
2025-02-17	6,380.00	6,400.00	6,360.00	6,380.00	6,354.84	262
2025-02-14	6,400.00	6,420.00	6,340.00	6,380.00	6,354.84	708
2025-02-13	6,360.00	6,460.00	6,360.00	6,440.00	6,414.60	308
2025-02-12	6,360.00	6,400.00	6,360.00	6,380.00	6,354.84	82
2025-02-11	6,380.00	6,400.00	6,380.00	6,400.00	6,374.76	55
2025-02-10	6,340.00	6,380.00	6,340.00	6,380.00	6,354.84	130
2025-02-07	6,380.00	6,380.00	6,340.00	6,340.00	6,314.99	269
2025-02-06	6,400.00	6,420.00	6,360.00	6,380.00	6,354.84	424
2025-02-05	6,440.00	6,440.00	6,380.00	6,400.00	6,374.76	495

← NewerPage 7 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.