Copenhagen Capital A/S (CPH:CPHCAP.ST)
Denmark
· Delayed Price · Currency is DKK 6.50
-0.10 (-1.52%)
At close: Dec 4, 2025
Copenhagen Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 6.65 | 6.65 | 6.50 | 6.50 | 6.50 | -1.52% | 4,619 |
| Dec 3, 2025 | 6.70 | 6.70 | 6.60 | 6.60 | 6.60 | -0.75% | 19 |
| Dec 2, 2025 | 6.70 | 6.70 | 6.55 | 6.65 | 6.65 | - | 3,232 |
| Dec 1, 2025 | 6.65 | 6.65 | 6.60 | 6.65 | 6.65 | 0.76% | 2,457 |
| Nov 28, 2025 | 6.50 | 6.60 | 6.50 | 6.60 | 6.60 | 0.76% | 1,004 |
| Nov 27, 2025 | 6.50 | 6.55 | 6.50 | 6.55 | 6.55 | 0.77% | 4,131 |
| Nov 26, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 1,095 |
| Nov 25, 2025 | 6.55 | 6.65 | 6.50 | 6.50 | 6.50 | - | 4,862 |
| Nov 24, 2025 | 6.55 | 6.55 | 6.50 | 6.50 | 6.50 | - | 1,538 |
| Nov 20, 2025 | 6.60 | 6.60 | 6.50 | 6.50 | 6.50 | -0.76% | 6,294 |
| Nov 18, 2025 | 6.55 | 6.55 | 6.50 | 6.55 | 6.55 | 0.77% | 112 |
| Nov 17, 2025 | 6.65 | 6.65 | 6.50 | 6.50 | 6.50 | -2.26% | 69,424 |
| Nov 14, 2025 | 6.70 | 6.70 | 6.60 | 6.65 | 6.65 | -0.75% | 2,651 |
| Nov 13, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.74% | 232 |
| Nov 12, 2025 | 6.70 | 6.90 | 6.65 | 6.75 | 6.75 | 1.50% | 108,507 |
| Nov 11, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.76% | 1,425 |
| Nov 10, 2025 | 6.55 | 6.60 | 6.50 | 6.60 | 6.60 | 0.76% | 348 |
| Nov 7, 2025 | 6.65 | 6.65 | 6.55 | 6.55 | 6.55 | -0.76% | 50 |
| Nov 5, 2025 | 6.75 | 6.75 | 6.60 | 6.60 | 6.60 | -1.49% | 7,166 |
| Nov 4, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 223 |
| Nov 3, 2025 | 6.70 | 6.75 | 6.70 | 6.70 | 6.70 | -0.74% | 1,201 |
| Oct 31, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 1,364 |
| Oct 30, 2025 | 6.80 | 6.80 | 6.75 | 6.75 | 6.75 | - | 12,190 |
| Oct 29, 2025 | 6.60 | 6.75 | 6.60 | 6.75 | 6.75 | 0.75% | 1,285 |
| Oct 28, 2025 | 6.55 | 6.70 | 6.55 | 6.70 | 6.70 | 0.75% | 2,048 |
| Oct 27, 2025 | 6.60 | 6.65 | 6.50 | 6.65 | 6.65 | 1.53% | 8,731 |
| Oct 24, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.77% | 3,725 |
| Oct 23, 2025 | 6.55 | 6.55 | 6.50 | 6.50 | 6.50 | - | 1,005 |
| Oct 22, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.76% | 1 |
| Oct 21, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | 13 |
| Oct 20, 2025 | 6.50 | 6.55 | 6.50 | 6.55 | 6.55 | 0.77% | 5,100 |
| Oct 17, 2025 | 6.65 | 6.65 | 6.50 | 6.50 | 6.50 | -1.52% | 16,587 |
| Oct 16, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.76% | 300 |
| Oct 15, 2025 | 6.60 | 6.60 | 6.55 | 6.55 | 6.55 | - | 137 |
| Oct 14, 2025 | 6.60 | 6.65 | 6.55 | 6.55 | 6.55 | - | 9,022 |
| Oct 13, 2025 | 6.55 | 6.55 | 6.40 | 6.55 | 6.55 | - | 18,686 |
| Oct 10, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | 120 |
| Oct 9, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | 9,402 |
| Oct 8, 2025 | 6.45 | 6.55 | 6.45 | 6.55 | 6.55 | 0.77% | 7,482 |
| Oct 7, 2025 | 6.60 | 6.60 | 6.50 | 6.50 | 6.50 | -1.52% | 6,174 |
| Oct 6, 2025 | 6.60 | 6.80 | 6.60 | 6.60 | 6.60 | - | 9,037 |
| Oct 3, 2025 | 6.55 | 6.60 | 6.55 | 6.60 | 6.60 | 1.54% | 1,002 |
| Oct 2, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.78% | 4,874 |
| Oct 1, 2025 | 6.45 | 6.45 | 6.40 | 6.45 | 6.45 | 0.78% | 1,875 |
| Sep 30, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.79% | 1 |
| Sep 29, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.78% | 1,268 |
| Sep 26, 2025 | 6.55 | 6.55 | 6.40 | 6.40 | 6.40 | -1.54% | 2,596 |
| Sep 25, 2025 | 6.60 | 6.60 | 6.50 | 6.50 | 6.50 | -1.52% | 1,567 |
| Sep 24, 2025 | 6.55 | 6.60 | 6.55 | 6.60 | 6.60 | 1.54% | 4,750 |
| Sep 23, 2025 | 6.65 | 6.65 | 6.50 | 6.50 | 6.50 | -2.26% | 2,388 |
| Sep 22, 2025 | 6.75 | 6.75 | 6.65 | 6.65 | 6.65 | -1.48% | 30 |
| Sep 19, 2025 | 6.75 | 6.80 | 6.60 | 6.75 | 6.75 | -1.46% | 28,679 |
| Sep 18, 2025 | 7.10 | 7.10 | 6.80 | 6.85 | 6.85 | -2.14% | 26,581 |
| Sep 17, 2025 | 7.05 | 7.05 | 7.00 | 7.00 | 7.00 | 1.45% | 1,060 |
| Sep 16, 2025 | 6.90 | 7.00 | 6.90 | 6.90 | 6.90 | - | 2,826 |
| Sep 15, 2025 | 6.90 | 6.95 | 6.90 | 6.90 | 6.90 | -1.43% | 22,649 |
| Sep 12, 2025 | 7.10 | 7.10 | 7.00 | 7.00 | 7.00 | -0.71% | 10,649 |
| Sep 11, 2025 | 6.95 | 7.05 | 6.95 | 7.05 | 7.05 | 0.71% | 119 |
| Sep 10, 2025 | 7.10 | 7.10 | 7.00 | 7.00 | 7.00 | -1.41% | 89 |
| Sep 9, 2025 | 7.00 | 7.10 | 7.00 | 7.10 | 7.10 | - | 4,018 |
| Sep 8, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 155 |
| Sep 5, 2025 | 7.10 | 7.10 | 7.00 | 7.10 | 7.10 | - | 2,842 |
| Sep 4, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.71% | 4,367 |
| Sep 3, 2025 | 7.05 | 7.05 | 6.95 | 7.05 | 7.05 | 1.44% | 5,378 |
| Sep 2, 2025 | 7.10 | 7.10 | 6.95 | 6.95 | 6.95 | -1.42% | 7,155 |
| Sep 1, 2025 | 7.10 | 7.10 | 6.95 | 7.05 | 7.05 | 0.71% | 16,636 |
| Aug 29, 2025 | 7.25 | 7.25 | 7.00 | 7.00 | 7.00 | -2.78% | 11,738 |
| Aug 28, 2025 | 6.95 | 7.20 | 6.90 | 7.20 | 7.20 | 5.11% | 29,084 |
| Aug 27, 2025 | 6.90 | 6.90 | 6.75 | 6.85 | 6.85 | 0.74% | 3,736 |
| Aug 26, 2025 | 6.90 | 6.95 | 6.80 | 6.80 | 6.80 | -1.45% | 327 |
| Aug 25, 2025 | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | - | 10,141 |
| Aug 22, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 2,731 |
| Aug 21, 2025 | 6.90 | 6.90 | 6.80 | 6.90 | 6.90 | - | 133 |
| Aug 20, 2025 | 6.85 | 6.90 | 6.85 | 6.90 | 6.90 | 0.73% | 4,266 |
| Aug 19, 2025 | 6.85 | 6.85 | 6.70 | 6.85 | 6.85 | 0.74% | 9,848 |
| Aug 18, 2025 | 6.85 | 6.85 | 6.80 | 6.80 | 6.80 | - | 170 |
| Aug 15, 2025 | 6.75 | 6.85 | 6.65 | 6.80 | 6.80 | - | 4,215 |
| Aug 14, 2025 | 6.85 | 6.85 | 6.15 | 6.80 | 6.80 | -0.73% | 21,175 |
| Aug 13, 2025 | 6.75 | 6.95 | 6.75 | 6.85 | 6.85 | - | 16,036 |
| Aug 12, 2025 | 6.85 | 6.85 | 6.80 | 6.85 | 6.85 | 0.74% | 6,615 |
| Aug 11, 2025 | 6.85 | 6.85 | 6.75 | 6.80 | 6.80 | -0.73% | 14,794 |
| Aug 8, 2025 | 6.85 | 6.85 | 6.75 | 6.85 | 6.85 | - | 3,481 |
| Aug 7, 2025 | 6.75 | 6.85 | 6.75 | 6.85 | 6.85 | - | 1,916 |
| Aug 6, 2025 | 6.85 | 6.85 | 6.70 | 6.85 | 6.85 | 0.74% | 182 |
| Aug 4, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.74% | 3,445 |
| Aug 1, 2025 | 6.85 | 6.95 | 6.75 | 6.75 | 6.75 | -1.46% | 15,185 |
| Jul 31, 2025 | 6.70 | 6.90 | 6.70 | 6.85 | 6.85 | 0.74% | 3,614 |
| Jul 30, 2025 | 6.80 | 6.90 | 6.80 | 6.80 | 6.80 | -1.45% | 14,476 |
| Jul 29, 2025 | 6.90 | 6.90 | 6.80 | 6.90 | 6.90 | - | 7,093 |
| Jul 28, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 2,845 |
| Jul 25, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 91 |
| Jul 24, 2025 | 7.00 | 7.00 | 6.80 | 6.90 | 6.90 | -0.72% | 25,006 |
| Jul 23, 2025 | 6.95 | 6.95 | 6.75 | 6.95 | 6.95 | 1.46% | 2,341 |
| Jul 22, 2025 | 7.00 | 7.00 | 6.85 | 6.85 | 6.85 | -1.44% | 827 |
| Jul 21, 2025 | 7.00 | 7.00 | 6.90 | 6.95 | 6.95 | -0.71% | 1,905 |
| Jul 18, 2025 | 6.90 | 7.00 | 6.85 | 7.00 | 7.00 | 1.45% | 5,259 |
| Jul 17, 2025 | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | -1.43% | 2,303 |
| Jul 16, 2025 | 7.00 | 7.00 | 6.90 | 7.00 | 7.00 | - | 1,126 |
| Jul 15, 2025 | 7.05 | 7.10 | 6.95 | 7.00 | 7.00 | - | 9,066 |
| Jul 14, 2025 | 7.05 | 7.05 | 6.90 | 7.00 | 7.00 | 0.72% | 3,165 |