Skip to main content
Copenhagen Capital A/S (CPH:CPHCAP.ST)
Denmark flag Denmark · Delayed Price · Currency is DKK
6.80
0.00 (0.00%)
Mar 6, 2026, 1:33 PM CET

Copenhagen Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20266.806.806.706.806.80-0.73%12,005
Mar 4, 20266.906.906.856.856.85-0.72%37,279
Mar 3, 20266.856.906.856.906.90-13,738
Mar 2, 20266.906.906.756.906.900.73%2,350
Feb 27, 20266.856.856.856.856.850.74%338
Feb 26, 20267.007.006.806.806.80-14,256
Feb 25, 20266.806.806.806.806.800.74%2,200
Feb 24, 20266.656.756.656.756.750.75%27
Feb 23, 20266.906.906.706.706.70-1.47%1,584
Feb 20, 20266.806.806.656.806.800.74%195
Feb 19, 20266.906.956.756.756.75-1.46%2,850
Feb 18, 20266.706.856.606.856.850.74%5,264
Feb 17, 20266.806.806.806.806.80-1,379
Feb 16, 20266.806.806.806.806.800.74%2,513
Feb 13, 20266.906.906.756.756.75-2.17%513
Feb 12, 20266.906.906.906.906.901.47%26
Feb 11, 20266.906.906.806.806.80-1.45%2,601
Feb 10, 20266.806.906.806.906.901.47%7,469
Feb 9, 20266.756.806.706.806.80-0.73%11,609
Feb 6, 20266.906.906.856.856.85-0.72%76
Feb 5, 20266.856.906.756.906.902.99%7,999
Feb 4, 20266.856.856.706.706.70-1.47%1,009
Feb 3, 20266.656.806.656.806.803.03%9,816
Feb 2, 20266.756.756.606.606.60-2.22%16,851
Jan 30, 20266.756.756.756.756.750.75%63
Jan 29, 20266.706.706.706.706.70-25
Jan 28, 20266.706.706.706.706.700.75%35
Jan 27, 20266.656.656.656.656.65-0.75%217
Jan 23, 20266.756.756.656.706.70-0.74%100
Jan 22, 20266.706.756.606.756.750.75%5,049
Jan 21, 20266.656.706.656.706.701.52%11,277
Jan 20, 20266.706.706.606.606.60-1.49%2,131
Jan 19, 20266.606.706.606.706.70-61
Jan 16, 20266.706.706.606.706.700.75%5,383
Jan 15, 20266.656.656.656.656.650.76%742
Jan 14, 20266.606.706.606.606.60-0.75%6,280
Jan 13, 20266.656.706.656.656.650.76%4,588
Jan 12, 20266.606.606.606.606.60-0.75%14,835
Jan 9, 20266.756.806.656.656.65-2.21%15,134
Jan 8, 20266.956.956.806.806.80-2.16%12,749
Jan 7, 20266.656.956.606.956.955.30%17,554
Jan 6, 20266.656.656.556.606.60-239
Jan 5, 20266.556.656.556.606.600.76%5,081
Jan 2, 20266.706.706.556.556.55-1.50%4,283
Dec 30, 20256.606.656.606.656.651.53%9,921
Dec 29, 20256.656.706.556.556.55-1.50%16,284
Dec 23, 20256.656.656.556.656.65-2,286
Dec 22, 20256.656.706.606.656.65-0.75%9,000
Dec 19, 20256.656.706.606.706.70-2,673
Dec 18, 20256.706.706.706.706.700.75%5,510
Dec 17, 20256.756.756.556.656.65-0.75%63,705
Dec 16, 20256.556.706.556.706.701.52%19,834
Dec 15, 20256.606.606.606.606.60-303
Dec 12, 20256.707.006.606.606.60-0.75%52,139
Dec 11, 20256.656.656.506.656.650.76%5,804
Dec 10, 20256.706.756.606.606.60-0.75%19,778
Dec 9, 20256.756.756.606.656.65-0.75%7,274
Dec 8, 20256.706.706.706.706.70-1
Dec 5, 20256.556.706.556.706.703.08%4,150
Dec 4, 20256.656.656.506.506.50-1.52%4,619
Dec 3, 20256.706.706.606.606.60-0.75%19
Dec 2, 20256.706.706.556.656.65-3,232
Dec 1, 20256.656.656.606.656.650.76%2,457
Nov 28, 20256.506.606.506.606.600.76%1,004
Nov 27, 20256.506.556.506.556.550.77%4,131
Nov 26, 20256.506.506.506.506.50-1,095
Nov 25, 20256.556.656.506.506.50-4,862
Nov 24, 20256.556.556.506.506.50-1,538
Nov 20, 20256.606.606.506.506.50-0.76%6,294
Nov 18, 20256.556.556.506.556.550.77%112
Nov 17, 20256.656.656.506.506.50-2.26%69,424
Nov 14, 20256.706.706.606.656.65-0.75%2,651
Nov 13, 20256.706.706.706.706.70-0.74%232
Nov 12, 20256.706.906.656.756.751.50%108,507
Nov 11, 20256.656.656.656.656.650.76%1,425
Nov 10, 20256.556.606.506.606.600.76%348
Nov 7, 20256.656.656.556.556.55-0.76%50
Nov 5, 20256.756.756.606.606.60-1.49%7,166
Nov 4, 20256.706.706.706.706.70-223
Nov 3, 20256.706.756.706.706.70-0.74%1,201
Oct 31, 20256.756.756.756.756.75-1,364
Oct 30, 20256.806.806.756.756.75-12,190
Oct 29, 20256.606.756.606.756.750.75%1,285
Oct 28, 20256.556.706.556.706.700.75%2,048
Oct 27, 20256.606.656.506.656.651.53%8,731
Oct 24, 20256.556.556.556.556.550.77%3,725
Oct 23, 20256.556.556.506.506.50-1,005
Oct 22, 20256.506.506.506.506.50-0.76%1
Oct 21, 20256.556.556.556.556.55-13
Oct 20, 20256.506.556.506.556.550.77%5,100
Oct 17, 20256.656.656.506.506.50-1.52%16,587
Oct 16, 20256.606.606.606.606.600.76%300
Oct 15, 20256.606.606.556.556.55-137
Oct 14, 20256.606.656.556.556.55-9,022
Oct 13, 20256.556.556.406.556.55-18,686
Oct 10, 20256.556.556.556.556.55-120
Oct 9, 20256.556.556.556.556.55-9,402
Oct 8, 20256.456.556.456.556.550.77%7,482
Oct 7, 20256.606.606.506.506.50-1.52%6,174
Oct 6, 20256.606.806.606.606.60-9,037