UK markets open in 6 hours 46 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.25 +0.30 (+0.38%) GOLD FUTURES
2,313.20 +3.60 (+0.16%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,150.18 +627.23 (+1.35%)
Columbus A/S (COLUM.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
At close: 04:59PM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 9.82 | 9.90 | 9.76 | 9.80 | 9.80 | 110,291 |
| 01 May 2024 | 9.80 | 9.84 | 9.68 | 9.72 | 9.72 | 72,350 |
| 30 Apr 2024 | 10.20 | 10.30 | 9.74 | 9.78 | 9.78 | 177,618 |
| 29 Apr 2024 | 9.78 | 10.15 | 9.78 | 10.15 | 10.15 | 219,962 |
| 29 Apr 2024 | 0.125 Dividend | |||||
| 26 Apr 2024 | 9.70 | 9.78 | 9.60 | 9.78 | 9.65 | 52,728 |
| 25 Apr 2024 | 9.66 | 9.76 | 9.60 | 9.70 | 9.58 | 97,033 |
| 24 Apr 2024 | 9.50 | 9.68 | 9.44 | 9.54 | 9.42 | 236,120 |
| 23 Apr 2024 | 9.44 | 9.56 | 9.42 | 9.48 | 9.36 | 109,608 |
| 22 Apr 2024 | 9.38 | 9.42 | 9.18 | 9.40 | 9.28 | 140,740 |
| 19 Apr 2024 | 9.38 | 9.38 | 9.22 | 9.38 | 9.26 | 151,668 |
| 18 Apr 2024 | 9.22 | 9.38 | 9.22 | 9.34 | 9.22 | 99,022 |
| 17 Apr 2024 | 9.18 | 9.24 | 9.18 | 9.24 | 9.12 | 99,631 |
| 16 Apr 2024 | 9.16 | 9.18 | 9.08 | 9.14 | 9.02 | 171,290 |
| 15 Apr 2024 | 9.00 | 9.18 | 9.00 | 9.18 | 9.06 | 174,255 |
| 12 Apr 2024 | 9.02 | 9.14 | 9.02 | 9.12 | 9.00 | 157,461 |
| 11 Apr 2024 | 8.84 | 9.08 | 8.84 | 9.02 | 8.90 | 122,152 |
| 10 Apr 2024 | 8.88 | 8.98 | 8.82 | 8.92 | 8.81 | 178,188 |
| 09 Apr 2024 | 8.86 | 8.96 | 8.80 | 8.88 | 8.77 | 58,731 |
| 08 Apr 2024 | 8.40 | 8.90 | 8.40 | 8.88 | 8.77 | 422,161 |
| 05 Apr 2024 | 8.12 | 8.36 | 8.10 | 8.36 | 8.25 | 258,352 |
| 04 Apr 2024 | 8.16 | 8.16 | 8.00 | 8.12 | 8.02 | 32,601 |
| 03 Apr 2024 | 8.00 | 8.16 | 8.00 | 8.16 | 8.06 | 35,074 |
| 02 Apr 2024 | 8.04 | 8.06 | 8.00 | 8.06 | 7.96 | 62,691 |
| 27 Mar 2024 | 8.10 | 8.18 | 8.00 | 8.04 | 7.94 | 24,897 |
| 26 Mar 2024 | 8.00 | 8.10 | 8.00 | 8.10 | 8.00 | 20,800 |
| 25 Mar 2024 | 8.10 | 8.10 | 7.98 | 8.10 | 8.00 | 72,089 |
| 22 Mar 2024 | 8.02 | 8.12 | 7.98 | 8.08 | 7.98 | 46,148 |
| 21 Mar 2024 | 8.08 | 8.08 | 7.88 | 8.00 | 7.90 | 55,264 |
| 20 Mar 2024 | 7.82 | 8.00 | 7.72 | 8.00 | 7.90 | 440,743 |
| 19 Mar 2024 | 7.66 | 8.00 | 7.66 | 7.78 | 7.68 | 180,004 |
| 18 Mar 2024 | 7.74 | 7.76 | 7.60 | 7.70 | 7.60 | 183,422 |
| 15 Mar 2024 | 7.64 | 7.72 | 7.58 | 7.72 | 7.62 | 220,780 |
| 14 Mar 2024 | 7.86 | 7.92 | 7.68 | 7.84 | 7.74 | 162,216 |
| 13 Mar 2024 | 7.78 | 8.00 | 7.60 | 7.86 | 7.76 | 290,044 |
| 12 Mar 2024 | 7.42 | 7.72 | 7.42 | 7.70 | 7.60 | 95,909 |
| 11 Mar 2024 | 7.38 | 7.48 | 7.26 | 7.48 | 7.38 | 41,222 |
| 08 Mar 2024 | 7.20 | 7.38 | 7.14 | 7.38 | 7.29 | 76,310 |
| 07 Mar 2024 | 7.14 | 7.22 | 7.10 | 7.20 | 7.11 | 72,399 |
| 06 Mar 2024 | 7.30 | 7.30 | 7.14 | 7.20 | 7.11 | 4,956 |
| 05 Mar 2024 | 7.14 | 7.24 | 7.14 | 7.24 | 7.15 | 21,901 |
| 04 Mar 2024 | 7.16 | 7.24 | 7.14 | 7.22 | 7.13 | 83,808 |
| 01 Mar 2024 | 7.04 | 7.24 | 7.04 | 7.16 | 7.07 | 68,307 |
| 29 Feb 2024 | 7.22 | 7.32 | 7.04 | 7.04 | 6.95 | 159,898 |
| 28 Feb 2024 | 7.22 | 7.32 | 7.18 | 7.32 | 7.23 | 70,758 |
| 27 Feb 2024 | 7.22 | 7.34 | 7.18 | 7.34 | 7.25 | 34,386 |
| 26 Feb 2024 | 7.30 | 7.34 | 7.22 | 7.34 | 7.25 | 29,459 |
| 23 Feb 2024 | 7.20 | 7.38 | 7.20 | 7.38 | 7.29 | 25,554 |
| 22 Feb 2024 | 7.46 | 7.46 | 7.18 | 7.32 | 7.23 | 24,459 |
| 21 Feb 2024 | 7.22 | 7.36 | 7.16 | 7.34 | 7.25 | 63,227 |
| 20 Feb 2024 | 7.18 | 7.30 | 7.08 | 7.28 | 7.19 | 68,895 |
| 19 Feb 2024 | 7.22 | 7.30 | 7.12 | 7.16 | 7.07 | 34,625 |
| 16 Feb 2024 | 7.22 | 7.30 | 7.20 | 7.30 | 7.21 | 18,673 |
| 15 Feb 2024 | 7.26 | 7.36 | 7.10 | 7.36 | 7.27 | 61,218 |
| 14 Feb 2024 | 7.26 | 7.34 | 7.24 | 7.32 | 7.23 | 21,334 |
| 13 Feb 2024 | 7.34 | 7.36 | 7.26 | 7.36 | 7.27 | 24,110 |
| 12 Feb 2024 | 7.38 | 7.40 | 7.28 | 7.34 | 7.25 | 51,669 |
| 09 Feb 2024 | 7.40 | 7.44 | 7.28 | 7.40 | 7.31 | 61,944 |
| 08 Feb 2024 | 7.40 | 7.44 | 7.26 | 7.42 | 7.33 | 14,577 |
| 07 Feb 2024 | 7.34 | 7.44 | 7.34 | 7.44 | 7.34 | 19,755 |
| 06 Feb 2024 | 7.40 | 7.44 | 7.30 | 7.44 | 7.34 | 38,502 |
| 05 Feb 2024 | 7.44 | 7.44 | 7.30 | 7.40 | 7.31 | 31,386 |
| 02 Feb 2024 | 7.42 | 7.46 | 7.28 | 7.38 | 7.29 | 59,453 |
| 01 Feb 2024 | 7.44 | 7.44 | 7.30 | 7.42 | 7.33 | 258,778 |
| 31 Jan 2024 | 7.32 | 7.46 | 7.32 | 7.44 | 7.34 | 117,848 |
| 30 Jan 2024 | 7.34 | 7.34 | 7.20 | 7.32 | 7.23 | 29,953 |
| 29 Jan 2024 | 7.36 | 7.46 | 7.22 | 7.32 | 7.23 | 11,905 |
| 26 Jan 2024 | 7.32 | 7.38 | 7.22 | 7.32 | 7.23 | 91,519 |
| 25 Jan 2024 | 7.12 | 7.38 | 7.02 | 7.32 | 7.23 | 207,397 |
| 24 Jan 2024 | 6.94 | 7.28 | 6.92 | 7.28 | 7.19 | 166,496 |
| 23 Jan 2024 | 6.98 | 7.12 | 6.96 | 7.04 | 6.95 | 93,515 |
| 22 Jan 2024 | 7.12 | 7.16 | 6.90 | 7.08 | 6.99 | 55,571 |
| 19 Jan 2024 | 7.10 | 7.28 | 7.00 | 7.14 | 7.05 | 106,482 |
| 18 Jan 2024 | 7.30 | 7.30 | 7.10 | 7.24 | 7.15 | 67,823 |
| 17 Jan 2024 | 7.32 | 7.32 | 7.20 | 7.30 | 7.21 | 27,101 |
| 16 Jan 2024 | 7.30 | 7.34 | 7.24 | 7.34 | 7.25 | 41,318 |
| 15 Jan 2024 | 7.32 | 7.44 | 7.28 | 7.38 | 7.29 | 49,008 |
| 12 Jan 2024 | 7.40 | 7.44 | 7.38 | 7.44 | 7.34 | 43,811 |
| 11 Jan 2024 | 7.38 | 7.40 | 7.30 | 7.40 | 7.31 | 68,891 |
| 10 Jan 2024 | 7.32 | 7.38 | 7.24 | 7.38 | 7.29 | 234,426 |
| 09 Jan 2024 | 7.20 | 7.34 | 7.20 | 7.32 | 7.23 | 242,479 |
| 08 Jan 2024 | 7.24 | 7.30 | 7.14 | 7.30 | 7.21 | 48,073 |
| 05 Jan 2024 | 7.28 | 7.30 | 7.16 | 7.26 | 7.17 | 29,570 |
| 04 Jan 2024 | 7.26 | 7.26 | 7.08 | 7.22 | 7.13 | 79,912 |
| 03 Jan 2024 | 7.12 | 7.26 | 7.02 | 7.24 | 7.15 | 75,053 |
| 02 Jan 2024 | 7.18 | 7.22 | 7.02 | 7.12 | 7.03 | 48,404 |
| 29 Dec 2023 | 7.08 | 7.10 | 7.00 | 7.10 | 7.01 | 60,138 |
| 28 Dec 2023 | 7.06 | 7.10 | 7.04 | 7.08 | 6.99 | 59,643 |
| 27 Dec 2023 | 7.00 | 7.16 | 6.94 | 7.06 | 6.97 | 77,314 |
| 22 Dec 2023 | 7.02 | 7.14 | 6.94 | 7.14 | 7.05 | 46,912 |
| 21 Dec 2023 | 7.02 | 7.10 | 6.96 | 7.02 | 6.93 | 93,587 |
| 20 Dec 2023 | 7.00 | 7.16 | 7.00 | 7.08 | 6.99 | 80,475 |
| 19 Dec 2023 | 7.28 | 7.32 | 7.04 | 7.12 | 7.03 | 89,177 |
| 18 Dec 2023 | 7.18 | 7.24 | 7.10 | 7.18 | 7.09 | 108,588 |
| 15 Dec 2023 | 7.16 | 7.26 | 7.02 | 7.26 | 7.17 | 195,013 |
| 14 Dec 2023 | 7.16 | 7.18 | 7.00 | 7.16 | 7.07 | 189,268 |
| 13 Dec 2023 | 6.98 | 7.16 | 6.98 | 7.16 | 7.07 | 40,715 |
| 12 Dec 2023 | 7.16 | 7.18 | 7.06 | 7.16 | 7.07 | 34,178 |
| 11 Dec 2023 | 7.06 | 7.14 | 7.00 | 7.14 | 7.05 | 52,822 |
| 08 Dec 2023 | 7.06 | 7.18 | 6.92 | 7.00 | 6.91 | 45,884 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.