Copenhagen Capital A/S (CPH:CPHCAP.ST)
Denmark · Delayed Price · Currency is DKK 7.50
0.00 (0.00%)
At close: May 8, 2026
Copenhagen Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.67% | 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 |
| Apr 23, 2026 | 7.35 | 7.40 | 7.25 | 7.30 | 7.25 | -0.68% | 22,470 |
| Apr 22, 2026 | 7.40 | 7.40 | 7.20 | 7.35 | 7.30 | 0.68% | 24,042 |
| Apr 21, 2026 | 7.40 | 7.40 | 7.30 | 7.30 | 7.25 | -1.35% | 128 |
| Apr 20, 2026 | 7.35 | 7.40 | 7.25 | 7.40 | 7.35 | 1.37% | 5,560 |
| Apr 17, 2026 | 7.25 | 7.35 | 7.25 | 7.30 | 7.25 | - | 6,181 |
| Apr 16, 2026 | 7.15 | 7.35 | 7.15 | 7.30 | 7.25 | 3.55% | 12,695 |
| Apr 15, 2026 | 7.05 | 7.20 | 7.05 | 7.05 | 7.00 | 1.44% | 6,407 |
| Apr 14, 2026 | 6.95 | 6.95 | 6.90 | 6.95 | 6.90 | - | 44,111 |
| Apr 13, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.90 | 0.72% | 502 |
| Apr 10, 2026 | 6.85 | 6.95 | 6.85 | 6.90 | 6.85 | -0.72% | 152 |
| Apr 9, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.90 | - | 225 |
| Apr 8, 2026 | 6.75 | 6.95 | 6.75 | 6.95 | 6.90 | 3.73% | 5,700 |
| Apr 7, 2026 | 6.80 | 6.90 | 6.70 | 6.70 | 6.65 | -2.19% | 464 |
| Apr 1, 2026 | 6.95 | 6.95 | 6.85 | 6.85 | 6.80 | - | 10,042 |
| Mar 31, 2026 | 6.95 | 6.95 | 6.75 | 6.85 | 6.80 | -1.44% | 3,102 |
| Mar 30, 2026 | 6.85 | 6.95 | 6.85 | 6.95 | 6.90 | 2.21% | 3,700 |
| Mar 26, 2026 | 6.75 | 6.85 | 6.75 | 6.80 | 6.75 | -0.73% | 2,482 |
| Mar 25, 2026 | 6.60 | 6.85 | 6.60 | 6.85 | 6.80 | 3.01% | 1,009 |
| Mar 24, 2026 | 6.70 | 7.00 | 6.65 | 6.65 | 6.60 | - | 22,855 |
| Mar 23, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.60 | 0.76% | 3,171 |
| Mar 20, 2026 | 6.65 | 6.70 | 6.60 | 6.60 | 6.56 | -1.49% | 3,996 |
| Mar 19, 2026 | 6.90 | 6.90 | 6.70 | 6.70 | 6.65 | -1.47% | 50 |
| Mar 18, 2026 | 6.95 | 6.95 | 6.75 | 6.80 | 6.75 | -2.86% | 10,037 |
| Mar 17, 2026 | 7.05 | 7.05 | 6.95 | 7.00 | 6.95 | 0.72% | 3,926 |
| Mar 16, 2026 | 6.95 | 6.95 | 6.80 | 6.95 | 6.90 | - | 36,110 |
| Mar 13, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.90 | - | 1,803 |
| Mar 12, 2026 | 6.95 | 6.95 | 6.80 | 6.95 | 6.90 | 1.46% | 5,267 |
| Mar 11, 2026 | 6.85 | 6.95 | 6.85 | 6.85 | 6.80 | -1.44% | 2,554 |
| Mar 10, 2026 | 6.85 | 6.95 | 6.85 | 6.95 | 6.90 | - | 27,536 |
| Mar 9, 2026 | 6.95 | 6.95 | 6.85 | 6.95 | 6.90 | - | 3,080 |
| Mar 6, 2026 | 6.90 | 7.00 | 6.75 | 6.95 | 6.90 | 2.21% | 13,065 |
| Mar 5, 2026 | 6.80 | 6.80 | 6.70 | 6.80 | 6.75 | -0.73% | 12,005 |
| Mar 4, 2026 | 6.90 | 6.90 | 6.85 | 6.85 | 6.80 | -0.72% | 37,279 |
| Mar 3, 2026 | 6.85 | 6.90 | 6.85 | 6.90 | 6.85 | - | 13,738 |
| Mar 2, 2026 | 6.90 | 6.90 | 6.75 | 6.90 | 6.85 | 0.73% | 2,350 |
| Feb 27, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.80 | 0.74% | 338 |
| Feb 26, 2026 | 7.00 | 7.00 | 6.80 | 6.80 | 6.75 | - | 14,256 |
| Feb 25, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.75 | 0.74% | 2,200 |
| Feb 24, 2026 | 6.65 | 6.75 | 6.65 | 6.75 | 6.70 | 0.75% | 27 |