Skip to main content
Copenhagen Capital A/S (CPH:CPHCAP.ST)
Denmark flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20267.507.507.507.50--34
Apr 28, 20267.457.507.357.507.452.04%2,951
Apr 27, 20267.457.457.357.357.30-1.34%43,433
Apr 24, 20267.307.457.257.457.402.05%15,850
Apr 23, 20267.357.407.257.307.25-0.68%22,470
Apr 22, 20267.407.407.207.357.300.68%24,042
Apr 21, 20267.407.407.307.307.25-1.35%128
Apr 20, 20267.357.407.257.407.351.37%5,560
Apr 17, 20267.257.357.257.307.25-6,181
Apr 16, 20267.157.357.157.307.253.55%12,695
Apr 15, 20267.057.207.057.057.001.44%6,407
Apr 14, 20266.956.956.906.956.90-44,111
Apr 13, 20266.956.956.956.956.900.72%502
Apr 10, 20266.856.956.856.906.85-0.72%152
Apr 9, 20266.956.956.956.956.90-225
Apr 8, 20266.756.956.756.956.903.73%5,700
Apr 7, 20266.806.906.706.706.65-2.19%464
Apr 1, 20266.956.956.856.856.80-10,042
Mar 31, 20266.956.956.756.856.80-1.44%3,102
Mar 30, 20266.856.956.856.956.902.21%3,700
Mar 26, 20266.756.856.756.806.75-0.73%2,482
Mar 25, 20266.606.856.606.856.803.01%1,009
Mar 24, 20266.707.006.656.656.60-22,855
Mar 23, 20266.656.656.656.656.600.76%3,171
Mar 20, 20266.656.706.606.606.56-1.49%3,996
Mar 19, 20266.906.906.706.706.65-1.47%50
Mar 18, 20266.956.956.756.806.75-2.86%10,037
Mar 17, 20267.057.056.957.006.950.72%3,926
Mar 16, 20266.956.956.806.956.90-36,110
Mar 13, 20266.956.956.956.956.90-1,803
Mar 12, 20266.956.956.806.956.901.46%5,267
Mar 11, 20266.856.956.856.856.80-1.44%2,554
Mar 10, 20266.856.956.856.956.90-27,536
Mar 9, 20266.956.956.856.956.90-3,080
Mar 6, 20266.907.006.756.956.902.21%13,065
Mar 5, 20266.806.806.706.806.75-0.73%12,005
Mar 4, 20266.906.906.856.856.80-0.72%37,279
Mar 3, 20266.856.906.856.906.85-13,738
Mar 2, 20266.906.906.756.906.850.73%2,350
Feb 27, 20266.856.856.856.856.800.74%338
Feb 26, 20267.007.006.806.806.75-14,256
Feb 25, 20266.806.806.806.806.750.74%2,200
Feb 24, 20266.656.756.656.756.700.75%27
Feb 23, 20266.906.906.706.706.65-1.47%1,584
Feb 20, 20266.806.806.656.806.750.74%195
Feb 19, 20266.906.956.756.756.70-1.46%2,850
Feb 18, 20266.706.856.606.856.800.74%5,264
Feb 17, 20266.806.806.806.806.75-1,379
Feb 16, 20266.806.806.806.806.750.74%2,513
Feb 13, 20266.906.906.756.756.70-2.17%513
Feb 12, 20266.906.906.906.906.851.47%26
Feb 11, 20266.906.906.806.806.75-1.45%2,601
Feb 10, 20266.806.906.806.906.851.47%7,469
Feb 9, 20266.756.806.706.806.75-0.73%11,609
Feb 6, 20266.906.906.856.856.80-0.72%76
Feb 5, 20266.856.906.756.906.852.99%7,999
Feb 4, 20266.856.856.706.706.65-1.47%1,009
Feb 3, 20266.656.806.656.806.753.03%9,816
Feb 2, 20266.756.756.606.606.56-2.22%16,851
Jan 30, 20266.756.756.756.756.700.75%63
Jan 29, 20266.706.706.706.706.65-25
Jan 28, 20266.706.706.706.706.650.75%35
Jan 27, 20266.656.656.656.656.60-0.75%217
Jan 23, 20266.756.756.656.706.65-0.74%100
Jan 22, 20266.706.756.606.756.700.75%5,049
Jan 21, 20266.656.706.656.706.651.52%11,277
Jan 20, 20266.706.706.606.606.56-1.49%2,131
Jan 19, 20266.606.706.606.706.65-61
Jan 16, 20266.706.706.606.706.650.75%5,513
Jan 15, 20266.656.656.656.656.600.76%742
Jan 14, 20266.606.706.606.606.56-0.75%6,280
Jan 13, 20266.656.706.656.656.600.76%4,588
Jan 12, 20266.606.606.606.606.56-0.75%14,835
Jan 9, 20266.756.806.656.656.60-2.21%15,134
Jan 8, 20266.956.956.806.806.75-2.16%12,749
Jan 7, 20266.656.956.606.956.905.30%17,554
Jan 6, 20266.656.656.556.606.56-239
Jan 5, 20266.556.656.556.606.560.76%5,081
Jan 2, 20266.706.706.556.556.51-1.50%4,283
Dec 30, 20256.606.656.606.656.601.53%9,921
Dec 29, 20256.656.706.556.556.51-1.50%16,284
Dec 23, 20256.656.656.556.656.60-2,286
Dec 22, 20256.656.706.606.656.60-0.75%9,000
Dec 19, 20256.656.706.606.706.65-2,673
Dec 18, 20256.706.706.706.706.650.75%5,510
Dec 17, 20256.756.756.556.656.60-0.75%63,705
Dec 16, 20256.556.706.556.706.651.52%19,834
Dec 15, 20256.606.606.606.606.56-303
Dec 12, 20256.707.006.606.606.56-0.75%52,139
Dec 11, 20256.656.656.506.656.600.76%5,804
Dec 10, 20256.706.756.606.606.56-0.75%19,778
Dec 9, 20256.756.756.606.656.60-0.75%7,274
Dec 8, 20256.706.706.706.706.65-1
Dec 5, 20256.556.706.556.706.653.08%4,150
Dec 4, 20256.656.656.506.506.46-1.52%4,619
Dec 3, 20256.706.706.606.606.56-0.75%19
Dec 2, 20256.706.706.556.656.60-3,232
Dec 1, 20256.656.656.606.656.600.76%2,457
Nov 28, 20256.506.606.506.606.560.76%1,004
Nov 27, 20256.506.556.506.556.510.77%4,131