Copenhagen Capital A/S (CPHCAP-ST.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
As of 11:24AM CEST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 5.40 | 5.50 | 5.40 | 5.40 | 5.40 | 1,950 |
| 02 May 2024 | 5.50 | 5.50 | 5.40 | 5.50 | 5.50 | 467 |
| 01 May 2024 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | 5,380 |
| 30 Apr 2024 | 5.40 | 5.50 | 5.40 | 5.40 | 5.40 | 321,228 |
| 29 Apr 2024 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | 8,200 |
| 26 Apr 2024 | 5.25 | 5.25 | 5.20 | 5.25 | 5.25 | 2,074 |
| 25 Apr 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 24 Apr 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 33 |
| 23 Apr 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| 22 Apr 2024 | 5.10 | 5.25 | 5.10 | 5.25 | 5.25 | 932 |
| 19 Apr 2024 | 5.30 | 5.30 | 5.15 | 5.20 | 5.20 | 1,884 |
| 18 Apr 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| 17 Apr 2024 | 5.10 | 5.25 | 5.10 | 5.25 | 5.25 | 1,931 |
| 16 Apr 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1,400 |
| 15 Apr 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 7 |
| 12 Apr 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 113 |
| 11 Apr 2024 | 5.10 | 5.25 | 5.10 | 5.25 | 5.25 | 244 |
| 10 Apr 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 6,000 |
| 09 Apr 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1,779 |
| 08 Apr 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 2,000 |
| 05 Apr 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 04 Apr 2024 | 5.35 | 5.35 | 5.25 | 5.35 | 5.35 | 4,950 |
| 03 Apr 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 02 Apr 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 100 |
| 27 Mar 2024 | 5.25 | 5.40 | 5.25 | 5.40 | 5.40 | 168 |
| 26 Mar 2024 | 5.45 | 5.45 | 5.35 | 5.35 | 5.35 | 5,113 |
| 25 Mar 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 6,128 |
| 22 Mar 2024 | 5.15 | 5.55 | 5.15 | 5.55 | 5.55 | 4,326 |
| 21 Mar 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 40 |
| 20 Mar 2024 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | 5,333 |
| 19 Mar 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1,415 |
| 18 Mar 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 800 |
| 15 Mar 2024 | 5.35 | 5.40 | 5.35 | 5.35 | 5.35 | 432 |
| 14 Mar 2024 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | 4,200 |
| 13 Mar 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 4,105 |
| 12 Mar 2024 | 5.40 | 5.40 | 5.30 | 5.30 | 5.30 | 6,813 |
| 11 Mar 2024 | 5.40 | 5.40 | 5.30 | 5.35 | 5.35 | 9,244 |
| 08 Mar 2024 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | 5,600 |
| 07 Mar 2024 | 5.40 | 5.40 | 5.30 | 5.40 | 5.40 | 810 |
| 06 Mar 2024 | 5.35 | 5.60 | 5.35 | 5.35 | 5.35 | 4,500 |
| 05 Mar 2024 | 5.55 | 5.55 | 5.30 | 5.30 | 5.30 | 5,330 |
| 04 Mar 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1,500 |
| 01 Mar 2024 | 6.10 | 6.10 | 5.60 | 5.60 | 5.60 | 21,743 |
| 29 Feb 2024 | 5.40 | 6.10 | 5.40 | 6.10 | 6.10 | 9,789 |
| 28 Feb 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 1,200 |
| 27 Feb 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 2,162 |
| 26 Feb 2024 | 5.30 | 5.45 | 5.30 | 5.45 | 5.45 | 540 |
| 23 Feb 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 22 Feb 2024 | 5.40 | 5.60 | 5.40 | 5.40 | 5.40 | 3,421 |
| 21 Feb 2024 | 5.25 | 5.35 | 5.25 | 5.35 | 5.35 | 4,100 |
| 20 Feb 2024 | 5.45 | 5.45 | 5.35 | 5.35 | 5.35 | 4,158 |
| 19 Feb 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 1,500 |
| 16 Feb 2024 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | 4,651 |
| 15 Feb 2024 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | 3,132 |
| 14 Feb 2024 | 5.45 | 5.55 | 5.45 | 5.50 | 5.50 | 8,500 |
| 13 Feb 2024 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | 4,870 |
| 12 Feb 2024 | 5.50 | 5.50 | 5.45 | 5.50 | 5.50 | 3,100 |
| 09 Feb 2024 | 5.65 | 5.65 | 5.50 | 5.50 | 5.50 | 5,224 |
| 08 Feb 2024 | 5.45 | 6.15 | 5.45 | 5.75 | 5.75 | 9,772 |
| 07 Feb 2024 | 5.60 | 5.60 | 5.45 | 5.45 | 5.45 | 274 |
| 06 Feb 2024 | 5.65 | 5.65 | 5.55 | 5.55 | 5.55 | 4,858 |
| 05 Feb 2024 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | 4,600 |
| 02 Feb 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 3,010 |
| 01 Feb 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 1,030 |
| 31 Jan 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 100 |
| 30 Jan 2024 | 5.60 | 5.70 | 5.55 | 5.70 | 5.70 | 5,274 |
| 29 Jan 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 3,678 |
| 26 Jan 2024 | 5.55 | 5.70 | 5.55 | 5.70 | 5.70 | 219 |
| 25 Jan 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 176 |
| 24 Jan 2024 | 5.45 | 5.60 | 5.45 | 5.60 | 5.60 | 1,459 |
| 23 Jan 2024 | 5.45 | 5.55 | 5.45 | 5.55 | 5.55 | 1,450 |
| 22 Jan 2024 | 5.50 | 5.50 | 5.45 | 5.50 | 5.50 | 6,200 |
| 19 Jan 2024 | 5.55 | 5.55 | 5.45 | 5.45 | 5.45 | 7,212 |
| 18 Jan 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 4,100 |
| 17 Jan 2024 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | 4,500 |
| 16 Jan 2024 | 5.30 | 5.45 | 5.30 | 5.35 | 5.35 | 3,770 |
| 15 Jan 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| 12 Jan 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 5,015 |
| 11 Jan 2024 | 5.65 | 5.70 | 5.65 | 5.70 | 5.70 | 3,430 |
| 10 Jan 2024 | 5.60 | 5.70 | 5.50 | 5.70 | 5.70 | 7,219 |
| 09 Jan 2024 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | 4,141 |
| 08 Jan 2024 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | 1,302 |
| 05 Jan 2024 | 5.50 | 5.55 | 5.50 | 5.50 | 5.50 | 955 |
| 04 Jan 2024 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | 3,190 |
| 03 Jan 2024 | 5.45 | 5.55 | 5.35 | 5.55 | 5.55 | 1,211 |
| 02 Jan 2024 | 5.40 | 5.40 | 5.35 | 5.40 | 5.40 | 2,800 |
| 29 Dec 2023 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | 886 |
| 28 Dec 2023 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 3,100 |
| 27 Dec 2023 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | 4,035 |
| 22 Dec 2023 | 5.45 | 5.60 | 5.45 | 5.60 | 5.60 | 8 |
| 21 Dec 2023 | 5.40 | 5.55 | 5.40 | 5.55 | 5.55 | 4,300 |
| 20 Dec 2023 | 5.30 | 5.45 | 5.30 | 5.35 | 5.35 | 7,746 |
| 19 Dec 2023 | 5.25 | 5.40 | 5.25 | 5.40 | 5.40 | 3,538 |
| 18 Dec 2023 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 245 |
| 15 Dec 2023 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | 3,673 |
| 14 Dec 2023 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | 11,481 |
| 13 Dec 2023 | 5.50 | 5.70 | 5.40 | 5.40 | 5.40 | 12,694 |
| 12 Dec 2023 | 5.55 | 5.80 | 5.40 | 5.50 | 5.50 | 12,606 |
| 11 Dec 2023 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1,664 |
| 08 Dec 2023 | 5.55 | 5.70 | 5.55 | 5.55 | 5.55 | 4,014 |
| *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.