Copenhagen Capital A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 7.800 | 7.900 | 7.800 | 7.900 | 7.900 | 678 |
| 2026-10-21 | 7.800 | 7.850 | 7.800 | 7.800 | 7.800 | 13,763 |
| 2026-10-20 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 4,238 |
| 2026-10-19 | 7.900 | 8.000 | 7.850 | 7.850 | 7.850 | 54,940 |
| 2026-10-16 | 7.950 | 8.000 | 7.900 | 7.900 | 7.900 | 4,597 |
| 2026-10-15 | 7.950 | 8.200 | 7.950 | 7.950 | 7.950 | 26,439 |
| 2026-10-14 | 7.850 | 7.950 | 7.850 | 7.900 | 7.900 | 7,020 |
| 2026-10-13 | 7.950 | 7.950 | 7.850 | 7.850 | 7.850 | 2,722 |
| 2026-10-12 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 5,981 |
| 2026-10-09 | 7.950 | 7.950 | 7.850 | 7.950 | 7.950 | 35,880 |
| 2026-10-08 | 7.850 | 7.900 | 7.750 | 7.900 | 7.900 | 61,687 |
| 2026-10-07 | 7.800 | 7.800 | 7.750 | 7.800 | 7.800 | 395 |
| 2026-10-06 | 7.800 | 7.850 | 7.800 | 7.850 | 7.850 | 11,902 |
| 2026-10-05 | 7.750 | 7.800 | 7.700 | 7.800 | 7.800 | 15,048 |
| 2026-10-02 | 7.750 | 7.800 | 7.700 | 7.800 | 7.800 | 6,629 |
| 2026-10-01 | 7.800 | 7.800 | 7.750 | 7.800 | 7.800 | 16,878 |
| 2026-09-30 | 7.500 | 7.750 | 7.500 | 7.750 | 7.750 | 354,974 |
| 2026-09-29 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 4,100 |
| 2026-09-28 | 7.750 | 7.800 | 7.500 | 7.500 | 7.500 | 61,426 |
| 2026-09-25 | 7.800 | 7.800 | 7.600 | 7.750 | 7.750 | 3,437 |
| 2026-09-24 | 7.750 | 7.800 | 7.750 | 7.800 | 7.800 | 120 |
| 2026-09-23 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 4,000 |
| 2026-09-22 | 7.400 | 7.650 | 7.400 | 7.650 | 7.650 | 5,692 |
Page 1 of 1 · 23 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-29 | 0.0500 DKK |
| 2025-04-30 | 0.0600 DKK |
| 2023-04-26 | 0.1000 DKK |
| 2022-04-27 | 0.0800 DKK |
Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.