Columbus A/S (CPH:COLUM)
Denmark · Delayed Price · Currency is DKK 10.00
+0.10 (1.01%)
Jun 2, 2026, 4:54 PM CET
Columbus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 9.84 | 10.00 | 9.68 | 9.90 | 9.90 | -0.80% | 33,474 |
| May 29, 2026 | 9.82 | 9.98 | 9.82 | 9.98 | 9.98 | -0.70% | 6,253 |
| May 28, 2026 | 9.72 | 10.05 | 9.72 | 10.05 | 10.05 | 0.90% | 34,476 |
| May 27, 2026 | 9.94 | 9.98 | 9.84 | 9.96 | 9.96 | -0.20% | 6,635 |
| May 26, 2026 | 9.72 | 9.98 | 9.72 | 9.98 | 9.98 | 1.42% | 81,726 |
| May 22, 2026 | 9.98 | 9.98 | 9.66 | 9.84 | 9.84 | - | 39,410 |
| May 21, 2026 | 10.05 | 10.05 | 9.70 | 9.84 | 9.84 | -2.09% | 49,629 |
| May 20, 2026 | 9.92 | 10.10 | 9.92 | 10.05 | 10.05 | -0.50% | 20,207 |
| May 19, 2026 | 10.05 | 10.15 | 10.00 | 10.10 | 10.10 | 0.50% | 37,777 |
| May 18, 2026 | 9.94 | 10.05 | 9.78 | 10.05 | 10.05 | 1.11% | 22,250 |
| May 13, 2026 | 9.90 | 10.00 | 9.72 | 9.94 | 9.94 | 0.40% | 77,808 |
| May 12, 2026 | 9.78 | 9.90 | 9.78 | 9.90 | 9.90 | 1.23% | 115,541 |
| May 11, 2026 | 9.84 | 9.84 | 9.74 | 9.78 | 9.78 | -0.81% | 625,372 |
| May 8, 2026 | 9.92 | 9.92 | 9.66 | 9.86 | 9.86 | -0.40% | 16,644 |
| May 7, 2026 | 9.88 | 9.96 | 9.74 | 9.90 | 9.90 | - | 37,646 |
| May 6, 2026 | 9.90 | 9.96 | 9.80 | 9.90 | 9.90 | - | 30,957 |
| May 5, 2026 | 9.96 | 9.96 | 9.74 | 9.90 | 9.90 | -1.49% | 32,497 |
| May 4, 2026 | 10.00 | 10.10 | 9.60 | 10.05 | 10.05 | -0.50% | 49,537 |
| May 1, 2026 | 10.10 | 10.10 | 10.00 | 10.10 | 10.10 | - | 9,866 |
| Apr 30, 2026 | 10.10 | 10.20 | 9.90 | 10.10 | 10.10 | - | 29,617 |
| Apr 29, 2026 | 10.00 | 10.25 | 9.76 | 10.10 | 10.10 | 1.00% | 59,006 |
| Apr 28, 2026 | 9.58 | 10.00 | 9.58 | 10.00 | 10.00 | - | 41,736 |
| Apr 27, 2026 | 9.62 | 10.00 | 9.62 | 10.00 | 10.00 | 1.01% | 45,809 |
| Apr 24, 2026 | 9.88 | 9.90 | 9.74 | 9.90 | 9.90 | 2.11% | 11,583 |
| Apr 23, 2026 | 9.76 | 9.88 | 9.76 | 9.82 | 9.70 | 0.82% | 28,190 |
| Apr 22, 2026 | 9.88 | 9.88 | 9.60 | 9.74 | 9.62 | -1.42% | 42,334 |
| Apr 21, 2026 | 9.94 | 9.94 | 9.70 | 9.88 | 9.75 | 0.61% | 14,320 |
| Apr 20, 2026 | 9.70 | 9.86 | 9.68 | 9.82 | 9.70 | - | 88,007 |
| Apr 17, 2026 | 9.88 | 9.96 | 9.70 | 9.82 | 9.70 | -0.61% | 61,452 |
| Apr 16, 2026 | 9.90 | 9.90 | 9.80 | 9.88 | 9.75 | -0.20% | 20,241 |
| Apr 15, 2026 | 9.86 | 9.96 | 9.82 | 9.90 | 9.77 | -0.20% | 21,418 |
| Apr 14, 2026 | 9.90 | 9.94 | 9.64 | 9.92 | 9.79 | 0.61% | 33,483 |
| Apr 13, 2026 | 9.90 | 9.90 | 9.86 | 9.86 | 9.73 | -0.40% | 37,911 |
| Apr 10, 2026 | 9.90 | 9.90 | 9.78 | 9.90 | 9.77 | 1.02% | 49,622 |
| Apr 9, 2026 | 9.74 | 9.90 | 9.74 | 9.80 | 9.68 | 0.62% | 50,473 |
| Apr 8, 2026 | 9.94 | 9.96 | 9.58 | 9.74 | 9.62 | -1.81% | 64,716 |
| Apr 7, 2026 | 9.66 | 9.92 | 9.54 | 9.92 | 9.79 | - | 43,142 |
| Apr 1, 2026 | 9.84 | 9.96 | 9.84 | 9.92 | 9.79 | 0.81% | 15,711 |
| Mar 31, 2026 | 9.90 | 9.92 | 9.74 | 9.84 | 9.71 | -0.40% | 13,363 |
| Mar 30, 2026 | 9.88 | 9.92 | 9.62 | 9.88 | 9.75 | - | 29,076 |
| Mar 27, 2026 | 9.92 | 9.92 | 9.54 | 9.88 | 9.75 | -0.40% | 46,085 |
| Mar 26, 2026 | 9.52 | 9.92 | 9.52 | 9.92 | 9.79 | 0.20% | 17,543 |
| Mar 25, 2026 | 9.84 | 9.90 | 9.84 | 9.90 | 9.77 | 0.61% | 20,140 |
| Mar 24, 2026 | 9.92 | 9.92 | 9.84 | 9.84 | 9.71 | -0.81% | 20,100 |
| Mar 23, 2026 | 9.52 | 9.92 | 9.52 | 9.92 | 9.79 | 1.85% | 38,027 |
| Mar 20, 2026 | 9.74 | 9.76 | 9.64 | 9.74 | 9.62 | 0.21% | 22,758 |
| Mar 19, 2026 | 9.54 | 9.74 | 9.54 | 9.72 | 9.60 | -0.21% | 21,186 |
| Mar 18, 2026 | 9.88 | 9.98 | 9.62 | 9.74 | 9.62 | - | 522,260 |
| Mar 17, 2026 | 9.92 | 9.92 | 9.60 | 9.74 | 9.62 | -2.01% | 87,419 |
| Mar 16, 2026 | 9.70 | 9.98 | 9.70 | 9.94 | 9.81 | 0.61% | 93,096 |