Columbus A/S (CPH:COLUM)
Denmark · Delayed Price · Currency is DKK 9.86
+0.10 (1.02%)
Sep 1, 2025, 11:31 AM CET
Columbus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 9.86 | 9.86 | 9.56 | 9.76 | 9.76 | -1.01% | 63,569 |
| Aug 28, 2025 | 9.94 | 9.98 | 9.60 | 9.86 | 9.86 | 0.20% | 66,909 |
| Aug 27, 2025 | 9.90 | 9.90 | 9.74 | 9.84 | 9.84 | -0.81% | 34,612 |
| Aug 26, 2025 | 9.92 | 9.98 | 9.80 | 9.92 | 9.92 | -1.78% | 48,747 |
| Aug 25, 2025 | 9.82 | 10.10 | 9.82 | 10.10 | 10.10 | 1.61% | 22,092 |
| Aug 22, 2025 | 10.00 | 10.10 | 9.82 | 9.94 | 9.94 | 0.20% | 41,939 |
| Aug 21, 2025 | 9.94 | 10.00 | 9.70 | 9.92 | 9.92 | -0.20% | 41,881 |
| Aug 20, 2025 | 9.98 | 10.15 | 9.78 | 9.94 | 9.94 | -0.40% | 45,032 |
| Aug 19, 2025 | 10.00 | 10.00 | 9.76 | 9.98 | 9.98 | -0.20% | 25,140 |
| Aug 18, 2025 | 9.86 | 10.00 | 9.26 | 10.00 | 10.00 | 3.52% | 49,579 |
| Aug 15, 2025 | 9.66 | 10.05 | 9.60 | 9.66 | 9.66 | 1.26% | 101,444 |
| Aug 14, 2025 | 9.68 | 9.68 | 9.46 | 9.54 | 9.54 | -1.65% | 45,828 |
| Aug 13, 2025 | 9.70 | 9.72 | 9.56 | 9.70 | 9.70 | -0.21% | 47,022 |
| Aug 12, 2025 | 9.78 | 9.78 | 9.60 | 9.72 | 9.72 | -0.61% | 46,002 |
| Aug 11, 2025 | 9.88 | 9.88 | 9.70 | 9.78 | 9.78 | -1.61% | 72,768 |
| Aug 8, 2025 | 9.92 | 10.00 | 9.90 | 9.94 | 9.94 | -0.60% | 35,582 |
| Aug 7, 2025 | 9.90 | 10.05 | 9.90 | 10.00 | 10.00 | 0.20% | 51,885 |
| Aug 6, 2025 | 9.98 | 10.10 | 9.92 | 9.98 | 9.98 | - | 53,121 |
| Aug 5, 2025 | 10.05 | 10.10 | 9.98 | 9.98 | 9.98 | -1.19% | 21,864 |
| Aug 4, 2025 | 9.80 | 10.10 | 9.80 | 10.10 | 10.10 | 2.23% | 65,111 |
| Aug 1, 2025 | 9.94 | 9.96 | 9.46 | 9.88 | 9.88 | -0.60% | 27,880 |
| Jul 31, 2025 | 9.90 | 10.05 | 9.80 | 9.94 | 9.94 | - | 31,447 |
| Jul 30, 2025 | 9.94 | 10.00 | 9.86 | 9.94 | 9.94 | -1.09% | 61,964 |
| Jul 29, 2025 | 10.25 | 10.25 | 9.74 | 10.05 | 10.05 | -0.50% | 68,817 |
| Jul 28, 2025 | 10.15 | 10.20 | 10.10 | 10.10 | 10.10 | 1.61% | 40,652 |
| Jul 25, 2025 | 9.92 | 10.15 | 9.86 | 9.94 | 9.94 | -0.20% | 69,333 |
| Jul 24, 2025 | 10.10 | 10.30 | 9.94 | 9.96 | 9.96 | -0.90% | 125,523 |
| Jul 23, 2025 | 10.00 | 10.10 | 9.90 | 10.05 | 10.05 | 1.72% | 44,559 |
| Jul 22, 2025 | 9.80 | 10.05 | 9.74 | 9.88 | 9.88 | 0.82% | 85,705 |
| Jul 21, 2025 | 9.82 | 9.82 | 9.70 | 9.80 | 9.80 | 0.20% | 31,280 |
| Jul 18, 2025 | 9.82 | 10.05 | 9.60 | 9.78 | 9.78 | -0.20% | 166,583 |
| Jul 17, 2025 | 10.15 | 10.20 | 9.44 | 9.80 | 9.80 | -9.68% | 366,239 |
| Jul 16, 2025 | 10.75 | 10.90 | 10.45 | 10.85 | 10.85 | 0.46% | 121,920 |
| Jul 15, 2025 | 10.80 | 10.80 | 10.65 | 10.80 | 10.80 | - | 44,127 |
| Jul 14, 2025 | 10.65 | 10.80 | 10.65 | 10.80 | 10.80 | - | 4,170 |
| Jul 11, 2025 | 10.90 | 10.90 | 10.65 | 10.80 | 10.80 | -0.92% | 21,871 |
| Jul 10, 2025 | 10.65 | 10.95 | 10.65 | 10.90 | 10.90 | 2.35% | 63,623 |
| Jul 9, 2025 | 10.65 | 10.75 | 10.60 | 10.65 | 10.65 | - | 32,643 |
| Jul 8, 2025 | 10.60 | 10.70 | 10.55 | 10.65 | 10.65 | 0.95% | 38,405 |
| Jul 7, 2025 | 10.85 | 10.90 | 10.50 | 10.55 | 10.55 | -1.86% | 65,230 |
| Jul 4, 2025 | 10.70 | 10.90 | 10.60 | 10.75 | 10.75 | 0.47% | 41,884 |
| Jul 3, 2025 | 10.65 | 10.85 | 10.65 | 10.70 | 10.70 | - | 63,790 |
| Jul 2, 2025 | 9.90 | 10.85 | 9.90 | 10.70 | 10.70 | 8.30% | 188,499 |
| Jul 1, 2025 | 9.94 | 9.94 | 9.84 | 9.88 | 9.88 | -0.80% | 24,602 |
| Jun 30, 2025 | 9.92 | 10.10 | 9.86 | 9.96 | 9.96 | 0.61% | 29,724 |
| Jun 27, 2025 | 9.90 | 9.92 | 9.84 | 9.90 | 9.90 | 0.20% | 7,164 |
| Jun 26, 2025 | 10.00 | 10.15 | 9.82 | 9.88 | 9.88 | -1.00% | 70,311 |
| Jun 25, 2025 | 10.10 | 10.10 | 9.88 | 9.98 | 9.98 | -1.67% | 39,878 |
| Jun 24, 2025 | 10.15 | 10.20 | 9.92 | 10.15 | 10.15 | 1.50% | 29,523 |
| Jun 23, 2025 | 10.10 | 10.15 | 9.94 | 10.00 | 10.00 | -0.99% | 28,842 |