Copenhagen Capital A/S (CPH:CPHCAP.ST)
Denmark · Delayed Price · Currency is DKK 7.80
-0.10 (-1.27%)
Oct 23, 2026, 11:08 AM CEST
Copenhagen Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.90 | 7.90 | 7.80 | 7.80 | 7.80 | -1.27% | 7,000 |
| Oct 22, 2026 | 7.80 | 7.90 | 7.80 | 7.90 | 7.90 | 1.28% | 678 |
| Oct 21, 2026 | 7.80 | 7.85 | 7.80 | 7.80 | 7.80 | -0.64% | 13,763 |
| Oct 20, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | 4,238 |
| Oct 19, 2026 | 7.90 | 8.00 | 7.85 | 7.85 | 7.85 | -0.63% | 54,940 |
| Oct 16, 2026 | 7.95 | 8.00 | 7.90 | 7.90 | 7.90 | -0.63% | 4,597 |
| Oct 15, 2026 | 7.95 | 8.20 | 7.95 | 7.95 | 7.95 | 0.63% | 26,439 |
| Oct 14, 2026 | 7.85 | 7.95 | 7.85 | 7.90 | 7.90 | 0.64% | 7,020 |
| Oct 13, 2026 | 7.95 | 7.95 | 7.85 | 7.85 | 7.85 | -1.26% | 2,722 |
| Oct 12, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | 5,981 |
| Oct 9, 2026 | 7.95 | 7.95 | 7.85 | 7.95 | 7.95 | 0.63% | 35,880 |
| Oct 8, 2026 | 7.85 | 7.90 | 7.75 | 7.90 | 7.90 | 1.28% | 61,687 |
| Oct 7, 2026 | 7.80 | 7.80 | 7.75 | 7.80 | 7.80 | -0.64% | 395 |
| Oct 6, 2026 | 7.80 | 7.85 | 7.80 | 7.85 | 7.85 | 0.64% | 11,902 |
| Oct 5, 2026 | 7.75 | 7.80 | 7.70 | 7.80 | 7.80 | - | 15,048 |
| Oct 2, 2026 | 7.75 | 7.80 | 7.70 | 7.80 | 7.80 | - | 6,629 |
| Oct 1, 2026 | 7.80 | 7.80 | 7.75 | 7.80 | 7.80 | 0.65% | 16,878 |
| Sep 30, 2026 | 7.50 | 7.75 | 7.50 | 7.75 | 7.75 | 2.65% | 354,974 |
| Sep 29, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.67% | 4,100 |
| Sep 28, 2026 | 7.75 | 7.80 | 7.50 | 7.50 | 7.50 | -3.23% | 61,426 |
| Sep 25, 2026 | 7.80 | 7.80 | 7.60 | 7.75 | 7.75 | -0.64% | 3,437 |
| Sep 24, 2026 | 7.75 | 7.80 | 7.75 | 7.80 | 7.80 | 1.30% | 120 |
| Sep 23, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.65% | 4,000 |
| Sep 22, 2026 | 7.40 | 7.65 | 7.40 | 7.65 | 7.65 | 2.00% | 5,692 |
| Sep 21, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.32% | 7,015 |
| Sep 18, 2026 | 7.50 | 7.75 | 7.50 | 7.60 | 7.60 | 1.33% | 89,881 |
| Sep 16, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.32% | 200 |
| Sep 15, 2026 | 7.70 | 7.70 | 7.60 | 7.60 | 7.60 | -1.30% | 620 |
| Sep 14, 2026 | 7.60 | 7.70 | 7.60 | 7.70 | 7.70 | 2.67% | 11,662 |
| Sep 11, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 1.35% | 4,665 |
| Sep 10, 2026 | 7.60 | 7.60 | 7.40 | 7.40 | 7.40 | -2.63% | 3,899 |
| Sep 9, 2026 | 7.55 | 7.70 | 7.55 | 7.60 | 7.60 | - | 5,320 |
| Sep 8, 2026 | 7.65 | 7.65 | 7.60 | 7.60 | 7.60 | -0.65% | 230 |
| Sep 7, 2026 | 7.60 | 7.65 | 7.60 | 7.65 | 7.65 | 2.00% | 34,946 |
| Sep 4, 2026 | 7.60 | 7.60 | 7.45 | 7.50 | 7.50 | -0.66% | 16,149 |
| Sep 3, 2026 | 7.55 | 7.60 | 7.45 | 7.55 | 7.55 | 0.67% | 18,233 |
| Sep 2, 2026 | 7.55 | 7.55 | 7.50 | 7.50 | 7.50 | -0.66% | 17,632 |
| Sep 1, 2026 | 7.60 | 7.60 | 7.40 | 7.55 | 7.55 | - | 5,571 |
| Aug 31, 2026 | 7.55 | 7.65 | 7.55 | 7.55 | 7.55 | - | 32,228 |
| Aug 28, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | 5,142 |
| Aug 27, 2026 | 7.55 | 7.55 | 7.45 | 7.55 | 7.55 | - | 5,357 |
| Aug 26, 2026 | 7.55 | 7.55 | 7.50 | 7.55 | 7.55 | - | 2,014 |
| Aug 25, 2026 | 7.45 | 7.55 | 7.45 | 7.55 | 7.55 | - | 97 |
| Aug 24, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.66% | 7,796 |
| Aug 21, 2026 | 7.55 | 7.60 | 7.50 | 7.60 | 7.60 | 0.66% | 16,105 |
| Aug 20, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | 7,451 |
| Aug 19, 2026 | 7.45 | 7.55 | 7.45 | 7.55 | 7.55 | 1.34% | 124,171 |
| Aug 18, 2026 | 7.45 | 7.45 | 7.40 | 7.45 | 7.45 | - | 65,988 |
| Aug 17, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | 48,002 |
| Aug 14, 2026 | 7.45 | 7.50 | 7.35 | 7.45 | 7.45 | - | 21,024 |