Copenhagen Capital A/S (CPH:CPHCAP.ST)
Denmark · Delayed Price · Currency is DKK 6.65
+0.10 (1.53%)
Dec 30, 2025, 2:21 PM CET
Copenhagen Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 6.60 | 6.65 | 6.60 | 6.65 | 6.65 | 1.53% | 9,921 |
| Dec 29, 2025 | 6.65 | 6.70 | 6.55 | 6.55 | 6.55 | -1.50% | 16,284 |
| Dec 23, 2025 | 6.65 | 6.65 | 6.55 | 6.65 | 6.65 | - | 2,286 |
| Dec 22, 2025 | 6.65 | 6.70 | 6.60 | 6.65 | 6.65 | -0.75% | 9,000 |
| Dec 19, 2025 | 6.65 | 6.70 | 6.60 | 6.70 | 6.70 | - | 2,673 |
| Dec 18, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.75% | 5,510 |
| Dec 17, 2025 | 6.75 | 6.75 | 6.55 | 6.65 | 6.65 | -0.75% | 63,705 |
| Dec 16, 2025 | 6.55 | 6.70 | 6.55 | 6.70 | 6.70 | 1.52% | 19,834 |
| Dec 15, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 303 |
| Dec 12, 2025 | 6.70 | 7.00 | 6.60 | 6.60 | 6.60 | -0.75% | 52,139 |
| Dec 11, 2025 | 6.65 | 6.65 | 6.50 | 6.65 | 6.65 | 0.76% | 5,804 |
| Dec 10, 2025 | 6.70 | 6.75 | 6.60 | 6.60 | 6.60 | -0.75% | 19,778 |
| Dec 9, 2025 | 6.75 | 6.75 | 6.60 | 6.65 | 6.65 | -0.75% | 7,274 |
| Dec 8, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 1 |
| Dec 5, 2025 | 6.55 | 6.70 | 6.55 | 6.70 | 6.70 | 3.08% | 4,150 |
| Dec 4, 2025 | 6.65 | 6.65 | 6.50 | 6.50 | 6.50 | -1.52% | 4,619 |
| Dec 3, 2025 | 6.70 | 6.70 | 6.60 | 6.60 | 6.60 | -0.75% | 19 |
| Dec 2, 2025 | 6.70 | 6.70 | 6.55 | 6.65 | 6.65 | - | 3,232 |
| Dec 1, 2025 | 6.65 | 6.65 | 6.60 | 6.65 | 6.65 | 0.76% | 2,457 |
| Nov 28, 2025 | 6.50 | 6.60 | 6.50 | 6.60 | 6.60 | 0.76% | 1,004 |
| Nov 27, 2025 | 6.50 | 6.55 | 6.50 | 6.55 | 6.55 | 0.77% | 4,131 |
| Nov 26, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 1,095 |
| Nov 25, 2025 | 6.55 | 6.65 | 6.50 | 6.50 | 6.50 | - | 4,862 |
| Nov 24, 2025 | 6.55 | 6.55 | 6.50 | 6.50 | 6.50 | - | 1,538 |
| Nov 20, 2025 | 6.60 | 6.60 | 6.50 | 6.50 | 6.50 | -0.76% | 6,294 |
| Nov 18, 2025 | 6.55 | 6.55 | 6.50 | 6.55 | 6.55 | 0.77% | 112 |
| Nov 17, 2025 | 6.65 | 6.65 | 6.50 | 6.50 | 6.50 | -2.26% | 69,424 |
| Nov 14, 2025 | 6.70 | 6.70 | 6.60 | 6.65 | 6.65 | -0.75% | 2,651 |
| Nov 13, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.74% | 232 |
| Nov 12, 2025 | 6.70 | 6.90 | 6.65 | 6.75 | 6.75 | 1.50% | 108,507 |
| Nov 11, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.76% | 1,425 |
| Nov 10, 2025 | 6.55 | 6.60 | 6.50 | 6.60 | 6.60 | 0.76% | 348 |
| Nov 7, 2025 | 6.65 | 6.65 | 6.55 | 6.55 | 6.55 | -0.76% | 50 |
| Nov 5, 2025 | 6.75 | 6.75 | 6.60 | 6.60 | 6.60 | -1.49% | 7,166 |
| Nov 4, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 223 |
| Nov 3, 2025 | 6.70 | 6.75 | 6.70 | 6.70 | 6.70 | -0.74% | 1,201 |
| Oct 31, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 1,364 |
| Oct 30, 2025 | 6.80 | 6.80 | 6.75 | 6.75 | 6.75 | - | 12,190 |
| Oct 29, 2025 | 6.60 | 6.75 | 6.60 | 6.75 | 6.75 | 0.75% | 1,285 |
| Oct 28, 2025 | 6.55 | 6.70 | 6.55 | 6.70 | 6.70 | 0.75% | 2,048 |
| Oct 27, 2025 | 6.60 | 6.65 | 6.50 | 6.65 | 6.65 | 1.53% | 8,731 |
| Oct 24, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.77% | 3,725 |
| Oct 23, 2025 | 6.55 | 6.55 | 6.50 | 6.50 | 6.50 | - | 1,005 |
| Oct 22, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.76% | 1 |
| Oct 21, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | 13 |
| Oct 20, 2025 | 6.50 | 6.55 | 6.50 | 6.55 | 6.55 | 0.77% | 5,100 |
| Oct 17, 2025 | 6.65 | 6.65 | 6.50 | 6.50 | 6.50 | -1.52% | 16,587 |
| Oct 16, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.76% | 300 |
| Oct 15, 2025 | 6.60 | 6.60 | 6.55 | 6.55 | 6.55 | - | 137 |
| Oct 14, 2025 | 6.60 | 6.65 | 6.55 | 6.55 | 6.55 | - | 9,022 |