Copenhagen Capital A/S (CPH:CPHCAP.PREF32)
Denmark · Delayed Price · Currency is DKK · Preferred Stock8.30
+0.10 (1.22%)
At close: Mar 31, 2026
CPH:CPHCAP.PREF32 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1.22% | 5 |
| Mar 27, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | 25,000 |
| Mar 25, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | 91,184 |
| Mar 24, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.61% | 176,000 |
| Mar 23, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -1.21% | 6,970 |
| Mar 19, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.60% | 12,000 |
| Mar 16, 2026 | 8.20 | 8.30 | 8.20 | 8.30 | 8.30 | 0.61% | 52,121 |
| Mar 13, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.60% | 10,000 |
| Mar 12, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 32,504 |
| Mar 11, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -1.78% | 296 |
| Mar 9, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | 5,000 |
| Mar 6, 2026 | 8.40 | 8.45 | 8.40 | 8.45 | 8.45 | 1.20% | 5,943 |
| Feb 25, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | 12,693 |
| Feb 18, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | 47,307 |
| Feb 17, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | 2,693 |
| Feb 16, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 1.21% | 202,500 |
| Feb 13, 2026 | 8.30 | 8.30 | 8.25 | 8.25 | 8.25 | -1.20% | 2,935 |
| Feb 12, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | 5,652 |
| Feb 4, 2026 | 8.30 | 8.35 | 8.30 | 8.35 | 8.35 | 0.60% | 9,405 |
| Jan 30, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 595 |
| Jan 29, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 40,000 |
| Jan 28, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 50,000 |
| Jan 27, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 10,000 |
| Jan 21, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -1.19% | 31,000 |
| Jan 14, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 100 |
| Jan 12, 2026 | 8.35 | 8.40 | 8.35 | 8.40 | 8.40 | 1.82% | 5,000 |
| Jan 7, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | 110,000 |
| Jan 5, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | 100,000 |
| Dec 30, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.60% | 125,000 |
| Dec 29, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 172,650 |
| Dec 23, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 50,000 |
| Dec 22, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.60% | 27,500 |
| Dec 17, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | 52,995 |
| Dec 16, 2025 | 8.30 | 8.35 | 8.30 | 8.35 | 8.35 | 0.60% | 100,154 |
| Dec 15, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 1,851 |
| Dec 11, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.60% | 1,000 |
| Dec 9, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 1.83% | 500 |
| Dec 5, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 1.23% | 500 |
| Dec 3, 2025 | 8.25 | 8.25 | 8.10 | 8.10 | 8.10 | -2.41% | 8,202 |
| Nov 27, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.61% | 119 |
| Nov 24, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -1.20% | 1,785 |
| Nov 3, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | 119 |
| Oct 29, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | 10,000 |
| Oct 27, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | 1,800 |
| Oct 24, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | 1,741 |
| Oct 23, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -0.60% | 38,500 |
| Oct 21, 2025 | 8.35 | 8.40 | 8.35 | 8.40 | 8.40 | 1.20% | 520 |
| Oct 16, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -1.19% | 200 |
| Oct 13, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 5 |
| Oct 2, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.60% | 4 |