Copenhagen Capital A/S (CPH:CPHCAP.PREF32)
Denmark · Delayed Price · Currency is DKK · Preferred Stock8.30
-0.10 (-1.19%)
At close: Sep 8, 2026
CPH:CPHCAP.PREF32 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -1.19% | 1,000 |
| Sep 7, 2026 | 8.30 | 8.40 | 8.25 | 8.40 | 8.40 | 1.20% | 42,980 |
| Sep 3, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 3,004 |
| Sep 2, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -1.19% | 240 |
| Aug 31, 2026 | 8.35 | 8.40 | 8.35 | 8.40 | 8.40 | 1.20% | 29,274 |
| Aug 27, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.60% | 313,274 |
| Aug 26, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | 50,000 |
| Aug 24, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | 24,000 |
| Aug 21, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | 2 |
| Aug 19, 2026 | 8.25 | 8.35 | 8.25 | 8.35 | 8.35 | 0.60% | 32,500 |
| Aug 18, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.61% | 14,502 |
| Aug 17, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.60% | 158 |
| Aug 14, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.61% | 500 |
| Aug 13, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | 360 |
| Aug 10, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.60% | 1,200 |
| Aug 3, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 1,000 |
| Jul 30, 2026 | 8.25 | 8.30 | 8.25 | 8.30 | 8.30 | 0.61% | 74,000 |
| Jul 29, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | 3,000 |
| Jul 28, 2026 | 8.25 | 8.25 | 8.20 | 8.25 | 8.25 | - | 29,010 |
| Jul 24, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 1.23% | 4,900 |
| Jul 22, 2026 | 8.20 | 8.20 | 8.15 | 8.15 | 8.15 | 0.62% | 13,350 |
| Jul 14, 2026 | 8.20 | 8.20 | 8.10 | 8.10 | 8.10 | -1.82% | 5,000 |
| Jul 6, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.60% | 1,000 |
| Jul 1, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.61% | 113 |
| Jun 26, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | 100,000 |
| Jun 25, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | 100 |
| Jun 19, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | 84,198 |
| Jun 17, 2026 | 8.30 | 8.30 | 8.25 | 8.25 | 8.25 | - | 31,160 |
| Jun 16, 2026 | 8.15 | 8.25 | 8.15 | 8.25 | 8.25 | - | 3,929 |
| Jun 9, 2026 | 8.20 | 8.25 | 8.20 | 8.25 | 8.25 | - | 6,516 |
| Jun 8, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.60% | 60,560 |
| Jun 4, 2026 | 8.10 | 8.30 | 8.10 | 8.30 | 8.30 | 1.22% | 66,156 |
| May 27, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -1.20% | 400 |
| May 22, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.61% | 10 |
| May 20, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | 10,000 |
| May 13, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | 5,000 |
| May 12, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.61% | 10,000 |
| May 7, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -1.20% | 5,388 |
| May 1, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 2.47% | 4,000 |
| Apr 30, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 3,282 |
| Apr 29, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.62% | 4,997 |
| Apr 28, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.05 | 0.60% | 200 |
| Apr 23, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.00 | - | 25,000 |
| Apr 22, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.00 | - | 2,875 |
| Apr 21, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.00 | - | 3,282 |
| Apr 20, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.00 | - | 3,282 |
| Apr 17, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.00 | 0.60% | 3,398 |
| Apr 16, 2026 | 8.35 | 8.45 | 8.35 | 8.35 | 7.95 | - | 14,499 |
| Apr 15, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 7.95 | - | 50,116 |
| Apr 14, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 7.95 | 1.83% | 187,816 |