Columbus A/S (CPH:COLUM)
Denmark · Delayed Price · Currency is DKK 9.92
+0.08 (0.81%)
Apr 1, 2026, 2:47 PM CET
Columbus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 9.90 | 9.92 | 9.74 | 9.84 | 9.84 | -0.40% | 13,363 |
| Mar 30, 2026 | 9.88 | 9.92 | 9.62 | 9.88 | 9.88 | - | 29,076 |
| Mar 27, 2026 | 9.92 | 9.92 | 9.54 | 9.88 | 9.88 | -0.40% | 46,085 |
| Mar 26, 2026 | 9.52 | 9.92 | 9.52 | 9.92 | 9.92 | 0.20% | 17,543 |
| Mar 25, 2026 | 9.84 | 9.90 | 9.84 | 9.90 | 9.90 | 0.61% | 20,140 |
| Mar 24, 2026 | 9.92 | 9.92 | 9.84 | 9.84 | 9.84 | -0.81% | 20,100 |
| Mar 23, 2026 | 9.52 | 9.92 | 9.52 | 9.92 | 9.92 | 1.85% | 38,027 |
| Mar 20, 2026 | 9.74 | 9.76 | 9.64 | 9.74 | 9.74 | 0.21% | 22,758 |
| Mar 19, 2026 | 9.54 | 9.74 | 9.54 | 9.72 | 9.72 | -0.21% | 21,186 |
| Mar 18, 2026 | 9.88 | 9.98 | 9.62 | 9.74 | 9.74 | - | 522,260 |
| Mar 17, 2026 | 9.92 | 9.92 | 9.60 | 9.74 | 9.74 | -2.01% | 87,419 |
| Mar 16, 2026 | 9.70 | 9.98 | 9.70 | 9.94 | 9.94 | 0.61% | 93,096 |
| Mar 13, 2026 | 9.62 | 9.94 | 9.62 | 9.88 | 9.88 | 2.70% | 2,244,410 |
| Mar 12, 2026 | 9.70 | 9.94 | 9.52 | 9.62 | 9.62 | -0.82% | 85,450 |
| Mar 11, 2026 | 9.70 | 9.72 | 9.56 | 9.70 | 9.70 | -0.61% | 25,775 |
| Mar 10, 2026 | 9.70 | 9.78 | 9.56 | 9.76 | 9.76 | 0.62% | 25,570 |
| Mar 9, 2026 | 9.60 | 9.72 | 9.54 | 9.70 | 9.70 | 1.04% | 22,091 |
| Mar 6, 2026 | 9.66 | 9.70 | 9.48 | 9.60 | 9.60 | -1.03% | 54,821 |
| Mar 5, 2026 | 9.64 | 9.70 | 9.50 | 9.70 | 9.70 | 0.21% | 49,682 |
| Mar 4, 2026 | 9.70 | 9.70 | 9.62 | 9.68 | 9.68 | -0.21% | 27,036 |
| Mar 3, 2026 | 9.66 | 9.70 | 9.58 | 9.70 | 9.70 | -1.02% | 19,454 |
| Mar 2, 2026 | 9.64 | 9.80 | 9.64 | 9.80 | 9.80 | 0.20% | 8,136 |
| Feb 27, 2026 | 9.90 | 9.90 | 9.60 | 9.78 | 9.78 | -0.20% | 22,181 |
| Feb 26, 2026 | 9.72 | 9.86 | 9.70 | 9.80 | 9.80 | -0.41% | 16,571 |
| Feb 25, 2026 | 9.62 | 9.84 | 9.62 | 9.84 | 9.84 | 0.82% | 38,568 |
| Feb 24, 2026 | 9.80 | 9.80 | 9.54 | 9.76 | 9.76 | -1.21% | 55,783 |
| Feb 23, 2026 | 9.78 | 9.90 | 9.54 | 9.88 | 9.88 | 1.02% | 28,785 |
| Feb 20, 2026 | 9.86 | 9.94 | 9.68 | 9.78 | 9.78 | -0.81% | 27,226 |
| Feb 19, 2026 | 9.78 | 9.94 | 9.74 | 9.86 | 9.86 | 0.82% | 14,609 |
| Feb 18, 2026 | 9.78 | 9.98 | 9.78 | 9.78 | 9.78 | -0.81% | 42,891 |
| Feb 17, 2026 | 10.00 | 10.00 | 9.78 | 9.86 | 9.86 | -1.00% | 25,343 |
| Feb 16, 2026 | 9.72 | 9.96 | 9.72 | 9.96 | 9.96 | 0.61% | 15,288 |
| Feb 13, 2026 | 9.82 | 9.90 | 9.72 | 9.90 | 9.90 | 0.41% | 31,286 |
| Feb 12, 2026 | 9.82 | 10.05 | 9.82 | 9.86 | 9.86 | -1.20% | 29,108 |
| Feb 11, 2026 | 9.80 | 9.98 | 9.72 | 9.98 | 9.98 | 1.84% | 21,135 |
| Feb 10, 2026 | 9.90 | 9.98 | 9.72 | 9.80 | 9.80 | -1.41% | 38,302 |
| Feb 9, 2026 | 9.92 | 9.98 | 9.82 | 9.94 | 9.94 | 0.40% | 26,602 |
| Feb 6, 2026 | 9.88 | 9.98 | 9.76 | 9.90 | 9.90 | 0.41% | 40,718 |
| Feb 5, 2026 | 9.88 | 10.00 | 9.80 | 9.86 | 9.86 | - | 32,148 |
| Feb 4, 2026 | 9.94 | 10.05 | 9.86 | 9.86 | 9.86 | -1.40% | 56,245 |
| Feb 3, 2026 | 9.92 | 10.00 | 9.86 | 10.00 | 10.00 | 0.60% | 11,336 |
| Feb 2, 2026 | 9.86 | 10.05 | 9.76 | 9.94 | 9.94 | -0.40% | 64,013 |
| Jan 30, 2026 | 9.84 | 10.10 | 9.84 | 9.98 | 9.98 | - | 18,703 |
| Jan 29, 2026 | 9.98 | 10.10 | 9.94 | 9.98 | 9.98 | -0.70% | 25,960 |
| Jan 28, 2026 | 9.94 | 10.15 | 9.90 | 10.05 | 10.05 | 1.11% | 64,267 |
| Jan 27, 2026 | 10.30 | 10.30 | 9.86 | 9.94 | 9.94 | -3.02% | 153,773 |
| Jan 26, 2026 | 10.15 | 10.45 | 10.15 | 10.25 | 10.25 | 0.49% | 83,908 |
| Jan 23, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.49% | 8,669 |
| Jan 22, 2026 | 10.20 | 10.30 | 10.10 | 10.25 | 10.25 | 0.49% | 20,300 |
| Jan 21, 2026 | 10.25 | 10.25 | 9.96 | 10.20 | 10.20 | - | 24,753 |