Copenhagen Capital A/S (CPH:CPHCAP.ST)
Denmark · Delayed Price · Currency is DKK 7.05
+0.10 (1.44%)
Sep 3, 2025, 3:11 PM CET
Copenhagen Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 7.10 | 7.10 | 7.00 | 7.10 | 7.10 | - | 2,842 |
| Sep 4, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.71% | 4,367 |
| Sep 3, 2025 | 7.05 | 7.05 | 6.95 | 7.05 | 7.05 | 1.44% | 5,378 |
| Sep 2, 2025 | 7.10 | 7.10 | 6.95 | 6.95 | 6.95 | -1.42% | 7,155 |
| Sep 1, 2025 | 7.10 | 7.10 | 6.95 | 7.05 | 7.05 | 0.71% | 16,636 |
| Aug 29, 2025 | 7.25 | 7.25 | 7.00 | 7.00 | 7.00 | -2.78% | 11,738 |
| Aug 28, 2025 | 6.95 | 7.20 | 6.90 | 7.20 | 7.20 | 5.11% | 29,084 |
| Aug 27, 2025 | 6.90 | 6.90 | 6.75 | 6.85 | 6.85 | 0.74% | 3,736 |
| Aug 26, 2025 | 6.90 | 6.95 | 6.80 | 6.80 | 6.80 | -1.45% | 327 |
| Aug 25, 2025 | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | - | 10,141 |
| Aug 22, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 2,731 |
| Aug 21, 2025 | 6.90 | 6.90 | 6.80 | 6.90 | 6.90 | - | 133 |
| Aug 20, 2025 | 6.85 | 6.90 | 6.85 | 6.90 | 6.90 | 0.73% | 4,266 |
| Aug 19, 2025 | 6.85 | 6.85 | 6.70 | 6.85 | 6.85 | 0.74% | 9,848 |
| Aug 18, 2025 | 6.85 | 6.85 | 6.80 | 6.80 | 6.80 | - | 170 |
| Aug 15, 2025 | 6.75 | 6.85 | 6.65 | 6.80 | 6.80 | - | 4,215 |
| Aug 14, 2025 | 6.85 | 6.85 | 6.15 | 6.80 | 6.80 | -0.73% | 21,175 |
| Aug 13, 2025 | 6.75 | 6.95 | 6.75 | 6.85 | 6.85 | - | 16,036 |
| Aug 12, 2025 | 6.85 | 6.85 | 6.80 | 6.85 | 6.85 | 0.74% | 6,615 |
| Aug 11, 2025 | 6.85 | 6.85 | 6.75 | 6.80 | 6.80 | -0.73% | 14,794 |
| Aug 8, 2025 | 6.85 | 6.85 | 6.75 | 6.85 | 6.85 | - | 3,481 |
| Aug 7, 2025 | 6.75 | 6.85 | 6.75 | 6.85 | 6.85 | - | 1,916 |
| Aug 6, 2025 | 6.85 | 6.85 | 6.70 | 6.85 | 6.85 | 0.74% | 182 |
| Aug 5, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Aug 4, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.74% | 3,445 |
| Aug 1, 2025 | 6.85 | 6.95 | 6.75 | 6.75 | 6.75 | -1.46% | 15,185 |
| Jul 31, 2025 | 6.70 | 6.90 | 6.70 | 6.85 | 6.85 | 0.74% | 3,614 |
| Jul 30, 2025 | 6.80 | 6.90 | 6.80 | 6.80 | 6.80 | -1.45% | 14,476 |
| Jul 29, 2025 | 6.90 | 6.90 | 6.80 | 6.90 | 6.90 | - | 7,093 |
| Jul 28, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 2,845 |
| Jul 25, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 91 |
| Jul 24, 2025 | 7.00 | 7.00 | 6.80 | 6.90 | 6.90 | -0.72% | 25,006 |
| Jul 23, 2025 | 6.95 | 6.95 | 6.75 | 6.95 | 6.95 | 1.46% | 2,341 |
| Jul 22, 2025 | 7.00 | 7.00 | 6.85 | 6.85 | 6.85 | -1.44% | 827 |
| Jul 21, 2025 | 7.00 | 7.00 | 6.90 | 6.95 | 6.95 | -0.71% | 1,905 |
| Jul 18, 2025 | 6.90 | 7.00 | 6.85 | 7.00 | 7.00 | 1.45% | 5,259 |
| Jul 17, 2025 | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | -1.43% | 2,303 |
| Jul 16, 2025 | 7.00 | 7.00 | 6.90 | 7.00 | 7.00 | - | 1,126 |
| Jul 15, 2025 | 7.05 | 7.10 | 6.95 | 7.00 | 7.00 | - | 9,066 |
| Jul 14, 2025 | 7.05 | 7.05 | 6.90 | 7.00 | 7.00 | 0.72% | 3,165 |
| Jul 11, 2025 | 7.00 | 7.00 | 6.95 | 6.95 | 6.95 | -0.71% | 2,886 |
| Jul 10, 2025 | 7.15 | 7.20 | 7.00 | 7.00 | 7.00 | -0.71% | 12,149 |
| Jul 9, 2025 | 7.05 | 7.05 | 6.95 | 7.05 | 7.05 | - | 2,220 |
| Jul 8, 2025 | 7.00 | 7.05 | 6.95 | 7.05 | 7.05 | - | 22,627 |
| Jul 7, 2025 | 7.15 | 7.25 | 6.95 | 7.05 | 7.05 | - | 28,367 |
| Jul 4, 2025 | 6.95 | 7.05 | 6.95 | 7.05 | 7.05 | 0.71% | 12,041 |
| Jul 3, 2025 | 7.00 | 7.00 | 6.80 | 7.00 | 7.00 | - | 15,111 |
| Jul 2, 2025 | 6.75 | 7.00 | 6.75 | 7.00 | 7.00 | 6.87% | 18,818 |
| Jul 1, 2025 | 6.50 | 6.70 | 6.50 | 6.55 | 6.55 | 1.55% | 19,768 |
| Jun 30, 2025 | 6.35 | 6.55 | 6.35 | 6.45 | 6.45 | 2.38% | 29,257 |