Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← KBHL.CO stock page

Copenhagen Airports AS historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-11-054,150.004,210.004,010.004,180.004,163.51281
2024-11-044,080.004,220.004,080.004,210.004,193.39163
2024-11-013,990.004,090.003,990.004,070.004,053.95112
2024-10-313,990.004,040.003,980.003,990.003,974.2684
2024-10-304,060.004,070.004,000.004,000.003,984.2296
2024-10-294,160.004,180.004,060.004,060.004,043.9965
2024-10-284,180.004,180.004,130.004,130.004,113.7176
2024-10-254,180.004,180.004,170.004,180.004,163.5121
2024-10-244,170.004,180.004,070.004,170.004,153.55180
2024-10-234,150.004,160.004,120.004,160.004,143.5924
2024-10-224,180.004,180.004,100.004,100.004,083.8334
2024-10-214,080.004,170.004,080.004,150.004,133.63141
2024-10-184,100.004,160.004,070.004,070.004,053.9574
2024-10-174,100.004,190.004,100.004,100.004,083.83289
2024-10-164,150.004,150.004,090.004,090.004,073.8730
2024-10-154,190.004,190.004,080.004,160.004,143.5951
2024-10-144,140.004,140.004,140.004,140.004,123.673
2024-10-114,090.004,180.004,090.004,140.004,123.6793
2024-10-104,100.004,130.004,090.004,090.004,073.8751
2024-10-094,100.004,100.004,060.004,060.004,043.9910
2024-10-084,060.004,100.004,050.004,050.004,034.03165
2024-10-074,080.004,110.004,060.004,070.004,053.9568
2024-10-044,060.004,190.004,050.004,110.004,093.79118
2024-10-034,050.004,130.004,050.004,060.004,043.9975
2024-10-024,080.004,160.004,050.004,050.004,034.03273
2024-10-014,120.004,140.004,070.004,070.004,053.9565
2024-09-304,130.004,210.004,100.004,100.004,083.8328
2024-09-274,170.004,170.004,110.004,170.004,153.5553
2024-09-264,110.004,150.004,110.004,150.004,133.6333
2024-09-254,120.004,170.004,110.004,120.004,103.7565
2024-09-244,170.004,210.004,140.004,140.004,123.6738
2024-09-234,190.004,260.004,180.004,180.004,163.5162
2024-09-204,290.004,290.004,250.004,250.004,233.2468
2024-09-194,270.004,290.004,230.004,290.004,273.08225
2024-09-184,200.004,300.004,200.004,230.004,213.32315
2024-09-174,120.004,180.004,120.004,180.004,163.5152
2024-09-164,120.004,210.004,100.004,120.004,103.75289
2024-09-134,040.004,090.004,040.004,080.004,063.9182
2024-09-124,070.004,090.004,040.004,040.004,024.07139
2024-09-114,020.004,090.004,020.004,040.004,024.0758
2024-09-104,060.004,090.004,020.004,020.004,004.1496
2024-09-094,150.004,150.004,050.004,050.004,034.0389
2024-09-064,120.004,190.004,050.004,050.004,034.03138
2024-09-054,230.004,230.004,050.004,050.004,034.03135
2024-09-044,150.004,190.004,100.004,100.004,083.8363
2024-09-034,230.004,300.004,120.004,120.004,103.75290
2024-09-024,320.004,320.004,090.004,140.004,123.67165
2024-08-304,000.004,320.003,970.004,320.004,302.96399
2024-08-293,990.004,040.003,990.003,990.003,974.26106
2024-08-284,030.004,050.003,990.003,990.003,974.26162
2024-08-274,160.004,160.004,020.004,030.004,014.10145
2024-08-264,110.004,200.004,020.004,020.004,004.14235
2024-08-234,100.004,170.004,020.004,110.004,093.7982
2024-08-224,210.004,210.004,120.004,130.004,113.7161
2024-08-214,140.004,150.004,140.004,150.004,133.636
2024-08-204,220.004,220.004,160.004,160.004,143.5986
2024-08-194,170.004,190.004,140.004,170.004,153.5575
2024-08-164,290.004,290.004,120.004,240.004,223.2892
2024-08-154,300.004,300.004,110.004,300.004,283.04251
2024-08-144,180.004,300.004,180.004,300.004,283.04100
← NewerPage 9 of 21 · 1,243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-04-0925.4800 DKK
2019-08-0930.2800 DKK
2019-04-1186.4000 DKK

Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.