Copenhagen Capital A/S (CPH:CPHCAP.ST)
Denmark · Delayed Price · Currency is DKK 7.40
+0.05 (0.68%)
At close: Jul 7, 2026
Copenhagen Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 7.45 | 7.45 | 7.35 | 7.45 | 7.45 | 0.68% | 7,715 |
| Jul 7, 2026 | 7.35 | 7.40 | 7.30 | 7.40 | 7.40 | 0.68% | 54,416 |
| Jul 6, 2026 | 7.35 | 7.35 | 7.30 | 7.35 | 7.35 | 0.68% | 15,647 |
| Jul 3, 2026 | 7.45 | 7.45 | 7.30 | 7.30 | 7.30 | -1.35% | 16,247 |
| Jul 2, 2026 | 7.35 | 7.40 | 7.25 | 7.40 | 7.40 | 0.68% | 64,548 |
| Jul 1, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 1.38% | 14 |
| Jun 30, 2026 | 7.25 | 7.35 | 7.25 | 7.25 | 7.25 | -1.36% | 7,217 |
| Jun 29, 2026 | 7.45 | 7.45 | 7.25 | 7.35 | 7.35 | -0.68% | 16,775 |
| Jun 26, 2026 | 7.45 | 7.45 | 7.40 | 7.40 | 7.40 | 0.68% | 16,702 |
| Jun 25, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | 1,685 |
| Jun 24, 2026 | 7.45 | 7.45 | 7.25 | 7.35 | 7.35 | -1.34% | 4,895 |
| Jun 23, 2026 | 7.35 | 7.45 | 7.25 | 7.45 | 7.45 | 1.36% | 9,088 |
| Jun 22, 2026 | 7.45 | 7.45 | 7.35 | 7.35 | 7.35 | -1.34% | 759 |
| Jun 19, 2026 | 7.35 | 7.45 | 7.35 | 7.45 | 7.45 | 1.36% | 1,130 |
| Jun 18, 2026 | 7.40 | 7.45 | 7.35 | 7.35 | 7.35 | -1.34% | 4,913 |
| Jun 17, 2026 | 7.40 | 7.45 | 7.30 | 7.45 | 7.45 | 0.68% | 2,919 |
| Jun 16, 2026 | 7.20 | 7.40 | 7.20 | 7.40 | 7.40 | 1.37% | 10,619 |
| Jun 15, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.68% | 5,131 |
| Jun 12, 2026 | 7.35 | 7.40 | 7.35 | 7.35 | 7.35 | -0.68% | 54,001 |
| Jun 11, 2026 | 7.30 | 7.40 | 7.30 | 7.40 | 7.40 | - | 404 |
| Jun 10, 2026 | 7.55 | 7.55 | 7.40 | 7.40 | 7.40 | -1.33% | 118,493 |
| Jun 9, 2026 | 7.35 | 7.50 | 7.30 | 7.50 | 7.50 | 2.04% | 16,162 |
| Jun 8, 2026 | 7.45 | 7.50 | 7.35 | 7.35 | 7.35 | -2.00% | 26,445 |
| Jun 4, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 1.35% | 3,688 |
| Jun 3, 2026 | 7.50 | 7.50 | 7.40 | 7.40 | 7.40 | -1.33% | 2,167 |
| Jun 2, 2026 | 7.50 | 7.50 | 7.40 | 7.50 | 7.50 | - | 115 |
| Jun 1, 2026 | 7.50 | 7.50 | 7.40 | 7.50 | 7.50 | 1.35% | 3,967 |
| May 29, 2026 | 7.50 | 7.50 | 7.40 | 7.40 | 7.40 | -1.33% | 5,667 |
| May 28, 2026 | 7.35 | 7.50 | 7.35 | 7.50 | 7.50 | - | 6,720 |
| May 27, 2026 | 7.45 | 7.50 | 7.45 | 7.50 | 7.50 | 2.04% | 9,102 |
| May 26, 2026 | 7.50 | 7.50 | 7.35 | 7.35 | 7.35 | -1.34% | 8,029 |
| May 22, 2026 | 7.35 | 7.45 | 7.35 | 7.45 | 7.45 | -0.67% | 2,748 |
| May 21, 2026 | 7.50 | 7.50 | 7.35 | 7.50 | 7.50 | - | 10,378 |
| May 20, 2026 | 7.45 | 7.50 | 7.40 | 7.50 | 7.50 | 2.04% | 9,046 |
| May 19, 2026 | 7.35 | 7.50 | 7.35 | 7.35 | 7.35 | -1.34% | 3,907 |
| May 18, 2026 | 7.50 | 7.50 | 7.45 | 7.45 | 7.45 | - | 5,858 |
| May 13, 2026 | 7.40 | 7.50 | 7.40 | 7.45 | 7.45 | 0.68% | 5,672 |
| May 12, 2026 | 7.45 | 7.55 | 7.40 | 7.40 | 7.40 | - | 61,979 |
| May 11, 2026 | 7.40 | 7.50 | 7.40 | 7.40 | 7.40 | -1.33% | 31,460 |
| May 8, 2026 | 7.45 | 7.50 | 7.45 | 7.50 | 7.50 | - | 4,728 |
| May 7, 2026 | 7.50 | 7.50 | 7.40 | 7.50 | 7.50 | - | 2,753 |
| May 6, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 11,546 |
| May 5, 2026 | 7.50 | 7.50 | 7.40 | 7.50 | 7.50 | 1.35% | 1,966 |
| May 4, 2026 | 7.45 | 7.50 | 7.40 | 7.40 | 7.40 | - | 2,834 |
| May 1, 2026 | 7.50 | 7.55 | 7.35 | 7.40 | 7.40 | -1.33% | 60,335 |
| Apr 30, 2026 | 7.40 | 7.50 | 7.40 | 7.50 | 7.50 | 0.67% | 10,943 |
| Apr 29, 2026 | 7.50 | 7.50 | 7.40 | 7.45 | 7.45 | 0.01% | 3,975 |
| Apr 28, 2026 | 7.45 | 7.50 | 7.35 | 7.50 | 7.45 | 2.04% | 2,951 |
| Apr 27, 2026 | 7.45 | 7.45 | 7.35 | 7.35 | 7.30 | -1.34% | 43,433 |
| Apr 24, 2026 | 7.30 | 7.45 | 7.25 | 7.45 | 7.40 | 2.05% | 15,850 |