Copenhagen Capital A/S (CPH:CPHCAP.PREF32)
Denmark · Delayed Price · Currency is DKK · Preferred Stock8.20
-0.10 (-1.20%)
At close: May 27, 2026
CPH:CPHCAP.PREF32 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 13, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 7.81 | -1.80% | 1 |
| Apr 10, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 7.95 | - | 7,000 |
| Apr 7, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 7.95 | - | 1,211 |
| Apr 1, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 7.95 | 0.60% | 16,746 |
| Mar 31, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 7.91 | 1.22% | 5 |
| Mar 27, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 7.81 | - | 25,000 |
| Mar 25, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 7.81 | - | 91,184 |
| Mar 24, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 7.81 | 0.61% | 176,000 |
| Mar 23, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 7.76 | -1.21% | 6,970 |
| Mar 19, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 7.86 | -0.60% | 12,000 |
| Mar 16, 2026 | 8.20 | 8.30 | 8.20 | 8.30 | 7.91 | 0.61% | 52,121 |
| Mar 13, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 7.86 | -0.60% | 10,000 |
| Mar 12, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 7.91 | - | 32,504 |
| Mar 11, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 7.91 | -1.78% | 296 |
| Mar 9, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.05 | - | 5,000 |
| Mar 6, 2026 | 8.40 | 8.45 | 8.40 | 8.45 | 8.05 | 1.20% | 5,943 |
| Feb 25, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 7.95 | - | 12,693 |
| Feb 18, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 7.95 | - | 47,307 |
| Feb 17, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 7.95 | - | 2,693 |
| Feb 16, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 7.95 | 1.21% | 202,500 |
| Feb 13, 2026 | 8.30 | 8.30 | 8.25 | 8.25 | 7.86 | -1.20% | 2,935 |
| Feb 12, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 7.95 | - | 5,652 |
| Feb 4, 2026 | 8.30 | 8.35 | 8.30 | 8.35 | 7.95 | 0.60% | 9,405 |
| Jan 30, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 7.91 | - | 595 |
| Jan 29, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 7.91 | - | 40,000 |
| Jan 28, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 7.91 | - | 50,000 |
| Jan 27, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 7.91 | - | 10,000 |
| Jan 21, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 7.91 | -1.19% | 31,000 |
| Jan 14, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.00 | - | 100 |
| Jan 12, 2026 | 8.35 | 8.40 | 8.35 | 8.40 | 8.00 | 1.82% | 5,000 |
| Jan 7, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 7.86 | - | 110,000 |
| Jan 5, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 7.86 | - | 100,000 |