Copenhagen Capital A/S (CPH:CPHCAP.ST)
Denmark
· Delayed Price · Currency is DKK 7.50
0.00 (0.00%)
Apr 29, 2026, 9:17 AM CET
Copenhagen Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 7.45 | 7.45 | 7.35 | 7.35 | 7.35 | -1.34% | 43,433 |
| Apr 24, 2026 | 7.30 | 7.45 | 7.25 | 7.45 | 7.45 | 2.05% | 15,850 |
| Apr 23, 2026 | 7.35 | 7.40 | 7.25 | 7.30 | 7.30 | -0.68% | 22,470 |
| Apr 22, 2026 | 7.40 | 7.40 | 7.20 | 7.35 | 7.35 | 0.68% | 24,042 |
| Apr 21, 2026 | 7.40 | 7.40 | 7.30 | 7.30 | 7.30 | -1.35% | 128 |
| Apr 20, 2026 | 7.35 | 7.40 | 7.25 | 7.40 | 7.40 | 1.37% | 5,560 |
| Apr 17, 2026 | 7.25 | 7.35 | 7.25 | 7.30 | 7.30 | - | 6,181 |
| Apr 16, 2026 | 7.15 | 7.35 | 7.15 | 7.30 | 7.30 | 3.55% | 12,695 |
| Apr 15, 2026 | 7.05 | 7.20 | 7.05 | 7.05 | 7.05 | 1.44% | 6,407 |
| Apr 14, 2026 | 6.95 | 6.95 | 6.90 | 6.95 | 6.95 | - | 44,111 |
| Apr 13, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.72% | 502 |
| Apr 10, 2026 | 6.85 | 6.95 | 6.85 | 6.90 | 6.90 | -0.72% | 152 |
| Apr 9, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | 225 |
| Apr 8, 2026 | 6.75 | 6.95 | 6.75 | 6.95 | 6.95 | 3.73% | 5,700 |
| Apr 7, 2026 | 6.80 | 6.90 | 6.70 | 6.70 | 6.70 | -2.19% | 464 |
| Apr 1, 2026 | 6.95 | 6.95 | 6.85 | 6.85 | 6.85 | - | 2,560 |
| Mar 31, 2026 | 6.95 | 6.95 | 6.75 | 6.85 | 6.85 | -1.44% | 3,102 |
| Mar 30, 2026 | 6.85 | 6.95 | 6.85 | 6.95 | 6.95 | 2.21% | 3,700 |
| Mar 26, 2026 | 6.75 | 6.85 | 6.75 | 6.80 | 6.80 | -0.73% | 2,482 |
| Mar 25, 2026 | 6.60 | 6.85 | 6.60 | 6.85 | 6.85 | 3.01% | 1,009 |
| Mar 24, 2026 | 6.70 | 7.00 | 6.65 | 6.65 | 6.65 | - | 22,855 |
| Mar 23, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.76% | 3,171 |
| Mar 20, 2026 | 6.65 | 6.70 | 6.60 | 6.60 | 6.60 | -1.49% | 3,996 |
| Mar 19, 2026 | 6.90 | 6.90 | 6.70 | 6.70 | 6.70 | -1.47% | 50 |
| Mar 18, 2026 | 6.95 | 6.95 | 6.75 | 6.80 | 6.80 | -2.86% | 10,037 |
| Mar 17, 2026 | 7.05 | 7.05 | 6.95 | 7.00 | 7.00 | 0.72% | 3,926 |
| Mar 16, 2026 | 6.95 | 6.95 | 6.80 | 6.95 | 6.95 | - | 36,110 |
| Mar 13, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | 1,803 |
| Mar 12, 2026 | 6.95 | 6.95 | 6.80 | 6.95 | 6.95 | 1.46% | 5,267 |
| Mar 11, 2026 | 6.85 | 6.95 | 6.85 | 6.85 | 6.85 | -1.44% | 2,554 |
| Mar 10, 2026 | 6.85 | 6.95 | 6.85 | 6.95 | 6.95 | - | 27,536 |
| Mar 9, 2026 | 6.95 | 6.95 | 6.85 | 6.95 | 6.95 | - | 3,080 |
| Mar 6, 2026 | 6.90 | 7.00 | 6.75 | 6.95 | 6.95 | 2.21% | 13,065 |
| Mar 5, 2026 | 6.80 | 6.80 | 6.70 | 6.80 | 6.80 | -0.73% | 12,005 |
| Mar 4, 2026 | 6.90 | 6.90 | 6.85 | 6.85 | 6.85 | -0.72% | 37,279 |
| Mar 3, 2026 | 6.85 | 6.90 | 6.85 | 6.90 | 6.90 | - | 13,738 |
| Mar 2, 2026 | 6.90 | 6.90 | 6.75 | 6.90 | 6.90 | 0.73% | 2,350 |
| Feb 27, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.74% | 338 |
| Feb 26, 2026 | 7.00 | 7.00 | 6.80 | 6.80 | 6.80 | - | 14,256 |
| Feb 25, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.74% | 2,200 |
| Feb 24, 2026 | 6.65 | 6.75 | 6.65 | 6.75 | 6.75 | 0.75% | 27 |
| Feb 23, 2026 | 6.90 | 6.90 | 6.70 | 6.70 | 6.70 | -1.47% | 1,584 |
| Feb 20, 2026 | 6.80 | 6.80 | 6.65 | 6.80 | 6.80 | 0.74% | 195 |
| Feb 19, 2026 | 6.90 | 6.95 | 6.75 | 6.75 | 6.75 | -1.46% | 2,850 |
| Feb 18, 2026 | 6.70 | 6.85 | 6.60 | 6.85 | 6.85 | 0.74% | 5,264 |
| Feb 17, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 1,379 |
| Feb 16, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.74% | 2,513 |
| Feb 13, 2026 | 6.90 | 6.90 | 6.75 | 6.75 | 6.75 | -2.17% | 513 |
| Feb 12, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1.47% | 26 |
| Feb 11, 2026 | 6.90 | 6.90 | 6.80 | 6.80 | 6.80 | -1.45% | 2,601 |
| Feb 10, 2026 | 6.80 | 6.90 | 6.80 | 6.90 | 6.90 | 1.47% | 7,469 |
| Feb 9, 2026 | 6.75 | 6.80 | 6.70 | 6.80 | 6.80 | -0.73% | 11,609 |
| Feb 6, 2026 | 6.90 | 6.90 | 6.85 | 6.85 | 6.85 | -0.72% | 76 |
| Feb 5, 2026 | 6.85 | 6.90 | 6.75 | 6.90 | 6.90 | 2.99% | 7,999 |
| Feb 4, 2026 | 6.85 | 6.85 | 6.70 | 6.70 | 6.70 | -1.47% | 1,009 |
| Feb 3, 2026 | 6.65 | 6.80 | 6.65 | 6.80 | 6.80 | 3.03% | 9,816 |
| Feb 2, 2026 | 6.75 | 6.75 | 6.60 | 6.60 | 6.60 | -2.22% | 16,851 |
| Jan 30, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.75% | 63 |
| Jan 29, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 25 |
| Jan 28, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.75% | 35 |
| Jan 27, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.75% | 217 |
| Jan 23, 2026 | 6.75 | 6.75 | 6.65 | 6.70 | 6.70 | -0.74% | 100 |
| Jan 22, 2026 | 6.70 | 6.75 | 6.60 | 6.75 | 6.75 | 0.75% | 5,049 |
| Jan 21, 2026 | 6.65 | 6.70 | 6.65 | 6.70 | 6.70 | 1.52% | 11,277 |
| Jan 20, 2026 | 6.70 | 6.70 | 6.60 | 6.60 | 6.60 | -1.49% | 2,131 |
| Jan 19, 2026 | 6.60 | 6.70 | 6.60 | 6.70 | 6.70 | - | 61 |
| Jan 16, 2026 | 6.70 | 6.70 | 6.60 | 6.70 | 6.70 | 0.75% | 5,383 |
| Jan 15, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.76% | 742 |
| Jan 14, 2026 | 6.60 | 6.70 | 6.60 | 6.60 | 6.60 | -0.75% | 6,280 |
| Jan 13, 2026 | 6.65 | 6.70 | 6.65 | 6.65 | 6.65 | 0.76% | 4,588 |
| Jan 12, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.75% | 14,835 |
| Jan 9, 2026 | 6.75 | 6.80 | 6.65 | 6.65 | 6.65 | -2.21% | 15,134 |
| Jan 8, 2026 | 6.95 | 6.95 | 6.80 | 6.80 | 6.80 | -2.16% | 12,749 |
| Jan 7, 2026 | 6.65 | 6.95 | 6.60 | 6.95 | 6.95 | 5.30% | 17,554 |
| Jan 6, 2026 | 6.65 | 6.65 | 6.55 | 6.60 | 6.60 | - | 239 |
| Jan 5, 2026 | 6.55 | 6.65 | 6.55 | 6.60 | 6.60 | 0.76% | 5,081 |
| Jan 2, 2026 | 6.70 | 6.70 | 6.55 | 6.55 | 6.55 | -1.50% | 4,283 |
| Dec 30, 2025 | 6.60 | 6.65 | 6.60 | 6.65 | 6.65 | 1.53% | 9,921 |
| Dec 29, 2025 | 6.65 | 6.70 | 6.55 | 6.55 | 6.55 | -1.50% | 16,284 |
| Dec 23, 2025 | 6.65 | 6.65 | 6.55 | 6.65 | 6.65 | - | 2,286 |
| Dec 22, 2025 | 6.65 | 6.70 | 6.60 | 6.65 | 6.65 | -0.75% | 9,000 |
| Dec 19, 2025 | 6.65 | 6.70 | 6.60 | 6.70 | 6.70 | - | 2,673 |
| Dec 18, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.75% | 5,510 |
| Dec 17, 2025 | 6.75 | 6.75 | 6.55 | 6.65 | 6.65 | -0.75% | 63,705 |
| Dec 16, 2025 | 6.55 | 6.70 | 6.55 | 6.70 | 6.70 | 1.52% | 19,834 |
| Dec 15, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 303 |
| Dec 12, 2025 | 6.70 | 7.00 | 6.60 | 6.60 | 6.60 | -0.75% | 52,139 |
| Dec 11, 2025 | 6.65 | 6.65 | 6.50 | 6.65 | 6.65 | 0.76% | 5,804 |
| Dec 10, 2025 | 6.70 | 6.75 | 6.60 | 6.60 | 6.60 | -0.75% | 19,778 |
| Dec 9, 2025 | 6.75 | 6.75 | 6.60 | 6.65 | 6.65 | -0.75% | 7,274 |
| Dec 8, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 1 |
| Dec 5, 2025 | 6.55 | 6.70 | 6.55 | 6.70 | 6.70 | 3.08% | 4,150 |
| 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 |