Copenhagen Airports AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 6,440.00 | 6,460.00 | 6,400.00 | 6,460.00 | 6,434.52 | 274 |
| 2025-02-03 | 6,480.00 | 6,500.00 | 6,420.00 | 6,460.00 | 6,434.52 | 352 |
| 2025-01-31 | 6,420.00 | 6,520.00 | 6,400.00 | 6,520.00 | 6,494.28 | 566 |
| 2025-01-30 | 6,320.00 | 6,440.00 | 6,320.00 | 6,380.00 | 6,354.84 | 346 |
| 2025-01-29 | 6,360.00 | 6,360.00 | 6,300.00 | 6,320.00 | 6,295.07 | 66 |
| 2025-01-28 | 6,320.00 | 6,340.00 | 6,320.00 | 6,340.00 | 6,314.99 | 93 |
| 2025-01-27 | 6,340.00 | 6,340.00 | 6,280.00 | 6,320.00 | 6,295.07 | 72 |
| 2025-01-24 | 6,320.00 | 6,360.00 | 6,300.00 | 6,300.00 | 6,275.15 | 148 |
| 2025-01-23 | 6,300.00 | 6,360.00 | 6,300.00 | 6,360.00 | 6,334.91 | 111 |
| 2025-01-22 | 6,340.00 | 6,360.00 | 6,300.00 | 6,300.00 | 6,275.15 | 216 |
| 2025-01-21 | 6,340.00 | 6,340.00 | 6,340.00 | 6,340.00 | 6,314.99 | 71 |
| 2025-01-20 | 6,360.00 | 6,380.00 | 6,300.00 | 6,340.00 | 6,314.99 | 221 |
| 2025-01-17 | 6,360.00 | 6,380.00 | 6,360.00 | 6,360.00 | 6,334.91 | 188 |
| 2025-01-16 | 6,380.00 | 6,380.00 | 6,360.00 | 6,360.00 | 6,334.91 | 265 |
| 2025-01-15 | 6,380.00 | 6,400.00 | 6,360.00 | 6,380.00 | 6,354.84 | 191 |
| 2025-01-14 | 6,380.00 | 6,400.00 | 6,360.00 | 6,380.00 | 6,354.84 | 235 |
| 2025-01-13 | 6,280.00 | 6,380.00 | 6,280.00 | 6,380.00 | 6,354.84 | 265 |
| 2025-01-10 | 6,220.00 | 6,320.00 | 6,220.00 | 6,300.00 | 6,275.15 | 313 |
| 2025-01-09 | 6,160.00 | 6,260.00 | 6,160.00 | 6,220.00 | 6,195.47 | 285 |
| 2025-01-08 | 6,160.00 | 6,220.00 | 6,160.00 | 6,180.00 | 6,155.62 | 404 |
| 2025-01-07 | 6,160.00 | 6,180.00 | 6,160.00 | 6,180.00 | 6,155.62 | 216 |
| 2025-01-06 | 6,160.00 | 6,180.00 | 6,140.00 | 6,180.00 | 6,155.62 | 267 |
| 2025-01-03 | 6,120.00 | 6,180.00 | 6,120.00 | 6,180.00 | 6,155.62 | 432 |
| 2025-01-02 | 6,120.00 | 6,160.00 | 6,100.00 | 6,140.00 | 6,115.78 | 249 |
| 2024-12-30 | 6,100.00 | 6,140.00 | 6,100.00 | 6,120.00 | 6,095.86 | 254 |
| 2024-12-27 | 6,080.00 | 6,140.00 | 6,080.00 | 6,140.00 | 6,115.78 | 284 |
| 2024-12-23 | 5,940.00 | 6,120.00 | 5,940.00 | 6,080.00 | 6,056.02 | 519 |
| 2024-12-20 | 6,080.00 | 6,180.00 | 5,960.00 | 6,120.00 | 6,095.86 | 833 |
| 2024-12-19 | 6,080.00 | 6,180.00 | 6,040.00 | 6,080.00 | 6,056.02 | 300 |
| 2024-12-18 | 6,040.00 | 6,140.00 | 6,000.00 | 6,100.00 | 6,075.94 | 470 |
| 2024-12-17 | 5,920.00 | 6,040.00 | 5,880.00 | 6,020.00 | 5,996.26 | 290 |
| 2024-12-16 | 6,040.00 | 6,040.00 | 5,840.00 | 5,960.00 | 5,936.49 | 1,626 |
| 2024-12-13 | 6,120.00 | 6,140.00 | 6,000.00 | 6,060.00 | 6,036.10 | 696 |
| 2024-12-12 | 6,100.00 | 6,180.00 | 6,080.00 | 6,120.00 | 6,095.86 | 514 |
| 2024-12-11 | 6,080.00 | 6,120.00 | 6,080.00 | 6,120.00 | 6,095.86 | 420 |
| 2024-12-10 | 6,080.00 | 6,140.00 | 6,060.00 | 6,140.00 | 6,115.78 | 550 |
| 2024-12-09 | 6,000.00 | 6,160.00 | 6,000.00 | 6,100.00 | 6,075.94 | 1,081 |
| 2024-12-06 | 5,900.00 | 6,040.00 | 5,880.00 | 6,000.00 | 5,976.33 | 1,515 |
| 2024-12-05 | 6,020.00 | 6,100.00 | 5,800.00 | 5,900.00 | 5,876.73 | 3,185 |
| 2024-12-04 | 6,080.00 | 6,160.00 | 5,940.00 | 6,080.00 | 6,056.02 | 3,868 |
| 2024-12-03 | 5,880.00 | 6,280.00 | 5,880.00 | 6,100.00 | 6,075.94 | 7,425 |
| 2024-12-02 | 3,690.00 | 5,900.00 | 3,640.00 | 5,880.00 | 5,856.81 | 11,700 |
| 2024-11-29 | 3,700.00 | 3,700.00 | 3,610.00 | 3,670.00 | 3,655.52 | 377 |
| 2024-11-28 | 3,700.00 | 3,720.00 | 3,640.00 | 3,700.00 | 3,685.41 | 65 |
| 2024-11-27 | 3,650.00 | 3,700.00 | 3,510.00 | 3,700.00 | 3,685.41 | 225 |
| 2024-11-26 | 3,720.00 | 3,750.00 | 3,650.00 | 3,650.00 | 3,635.60 | 125 |
| 2024-11-25 | 3,700.00 | 3,750.00 | 3,670.00 | 3,710.00 | 3,695.37 | 197 |
| 2024-11-22 | 3,760.00 | 3,790.00 | 3,690.00 | 3,790.00 | 3,775.05 | 52 |
| 2024-11-21 | 3,910.00 | 3,910.00 | 3,700.00 | 3,770.00 | 3,755.13 | 279 |
| 2024-11-20 | 3,900.00 | 3,930.00 | 3,800.00 | 3,870.00 | 3,854.74 | 221 |
| 2024-11-19 | 3,940.00 | 3,990.00 | 3,910.00 | 3,940.00 | 3,924.46 | 119 |
| 2024-11-18 | 3,950.00 | 3,980.00 | 3,910.00 | 3,980.00 | 3,964.30 | 57 |
| 2024-11-15 | 4,000.00 | 4,000.00 | 3,900.00 | 3,910.00 | 3,894.58 | 159 |
| 2024-11-14 | 3,950.00 | 4,030.00 | 3,950.00 | 4,000.00 | 3,984.22 | 107 |
| 2024-11-13 | 4,050.00 | 4,050.00 | 3,990.00 | 3,990.00 | 3,974.26 | 52 |
| 2024-11-12 | 4,050.00 | 4,050.00 | 3,920.00 | 3,950.00 | 3,934.42 | 195 |
| 2024-11-11 | 4,120.00 | 4,120.00 | 4,020.00 | 4,060.00 | 4,043.99 | 52 |
| 2024-11-08 | 4,150.00 | 4,150.00 | 4,070.00 | 4,120.00 | 4,103.75 | 84 |
| 2024-11-07 | 4,060.00 | 4,140.00 | 4,060.00 | 4,080.00 | 4,063.91 | 80 |
| 2024-11-06 | 4,170.00 | 4,170.00 | 4,050.00 | 4,080.00 | 4,063.91 | 142 |
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.