Copenhagen Capital A/S (CPH:CPHCAP.ST)
Denmark · Delayed Price · Currency is DKK 7.60
+0.05 (0.66%)
Aug 21, 2026, 4:14 PM CET
Copenhagen Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | 473 |
| Aug 12, 2026 | 7.30 | 7.45 | 7.30 | 7.45 | 7.45 | 2.05% | 2,542 |
| Aug 11, 2026 | 7.40 | 7.40 | 7.30 | 7.30 | 7.30 | - | 3,913 |
| Aug 10, 2026 | 7.20 | 7.40 | 7.20 | 7.30 | 7.30 | - | 3,606 |
| Aug 7, 2026 | 7.35 | 7.45 | 7.30 | 7.30 | 7.30 | 0.69% | 5,462 |
| Aug 6, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -1.36% | 800 |
| Aug 5, 2026 | 7.25 | 7.35 | 7.25 | 7.35 | 7.35 | - | 790 |
| Aug 4, 2026 | 7.45 | 7.45 | 7.35 | 7.35 | 7.35 | -1.34% | 16,043 |
| Aug 3, 2026 | 7.45 | 7.45 | 7.35 | 7.45 | 7.45 | - | 9,448 |
| Jul 31, 2026 | 7.40 | 7.45 | 7.35 | 7.45 | 7.45 | - | 19,810 |
| Jul 30, 2026 | 7.35 | 7.45 | 7.35 | 7.45 | 7.45 | - | 21,316 |
| Jul 29, 2026 | 7.35 | 7.45 | 7.35 | 7.45 | 7.45 | 0.68% | 9,034 |
| Jul 28, 2026 | 7.35 | 7.40 | 7.20 | 7.40 | 7.40 | 2.07% | 8,301 |
| Jul 27, 2026 | 7.35 | 7.35 | 7.25 | 7.25 | 7.25 | - | 3,500 |
| Jul 24, 2026 | 7.35 | 7.40 | 7.20 | 7.25 | 7.25 | -2.68% | 52,329 |
| Jul 23, 2026 | 7.35 | 7.45 | 7.35 | 7.45 | 7.45 | - | 893 |
| Jul 21, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | 2,918 |
| Jul 20, 2026 | 7.40 | 7.45 | 7.40 | 7.45 | 7.45 | 0.68% | 3,282 |
| Jul 16, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 395 |
| Jul 15, 2026 | 7.35 | 7.40 | 7.30 | 7.40 | 7.40 | -0.67% | 4,696 |
| Jul 14, 2026 | 7.30 | 7.45 | 7.30 | 7.45 | 7.45 | 2.05% | 4,772 |
| Jul 13, 2026 | 7.35 | 7.35 | 7.30 | 7.30 | 7.30 | -2.01% | 5,289 |
| Jul 10, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | 865 |
| 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 |