Copenhagen Capital A/S CPHCAP_ST
OMXCOP · Denmark · Finance
DKK 7.80+0.05 (+0.65%)
Market closed· · DKK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · DKK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | DKK 7.80 | +0.65% | DKK 7.80 | DKK 7.80 | DKK 7.75 | 16.88K |
| 2026-09-30 | DKK 7.75 | +2.65% | DKK 7.50 | DKK 7.75 | DKK 7.50 | 354.97K |
| 2026-09-29 | DKK 7.55 | +0.67% | DKK 7.55 | DKK 7.55 | DKK 7.55 | 4.10K |
| 2026-09-28 | DKK 7.50 | -3.23% | DKK 7.75 | DKK 7.80 | DKK 7.50 |
| 61.43K |
| 2026-09-25 | DKK 7.75 | -0.64% | DKK 7.80 | DKK 7.80 | DKK 7.60 | 3.44K |
| 2026-09-24 | DKK 7.80 | +1.30% | DKK 7.75 | DKK 7.80 | DKK 7.75 | 120 |
| 2026-09-23 | DKK 7.70 | +0.65% | DKK 7.70 | DKK 7.70 | DKK 7.70 | 4.00K |
| 2026-09-22 | DKK 7.65 | +2.00% | DKK 7.40 | DKK 7.65 | DKK 7.40 | 5.69K |
| 2026-09-21 | DKK 7.50 | -1.32% | DKK 7.50 | DKK 7.50 | DKK 7.50 | 7.02K |
| 2026-09-18 | DKK 7.60 | +1.33% | DKK 7.50 | DKK 7.75 | DKK 7.50 | 89.88K |
| 2026-09-17 | DKK 7.50 | 0.00% | DKK 7.50 | DKK 7.50 | DKK 7.50 | 0 |
| 2026-09-16 | DKK 7.50 | -1.32% | DKK 7.50 | DKK 7.50 | DKK 7.50 | 200 |
| 2026-09-15 | DKK 7.60 | -1.30% | DKK 7.70 | DKK 7.70 | DKK 7.60 | 620 |
| 2026-09-14 | DKK 7.70 | +2.67% | DKK 7.60 | DKK 7.70 | DKK 7.60 | 11.66K |
| 2026-09-11 | DKK 7.50 | +1.35% | DKK 7.50 | DKK 7.50 | DKK 7.50 | 4.67K |
| 2026-09-10 | DKK 7.40 | -2.63% | DKK 7.60 | DKK 7.60 | DKK 7.40 | 3.90K |
| 2026-09-09 | DKK 7.60 | 0.00% | DKK 7.55 | DKK 7.70 | DKK 7.55 | 5.32K |
| 2026-09-08 | DKK 7.60 | -0.65% | DKK 7.65 | DKK 7.65 | DKK 7.60 | 230 |
| 2026-09-07 | DKK 7.65 | +2.00% | DKK 7.60 | DKK 7.65 | DKK 7.60 | 34.95K |
| 2026-09-04 | DKK 7.50 | -0.66% | DKK 7.60 | DKK 7.60 | DKK 7.45 | 16.15K |
| 2026-09-03 | DKK 7.55 | +0.67% | DKK 7.55 | DKK 7.60 | DKK 7.45 | 18.23K |
| 2026-09-02 | DKK 7.50 | -0.66% | DKK 7.55 | DKK 7.55 | DKK 7.50 | 17.63K |
| 2026-09-01 | DKK 7.55 | 0.00% | DKK 7.60 | DKK 7.60 | DKK 7.40 | 5.57K |
| 2026-08-31 | DKK 7.55 | 0.00% | DKK 7.55 | DKK 7.65 | DKK 7.55 | 32.23K |
| 2026-08-28 | DKK 7.55 | 0.00% | DKK 7.55 | DKK 7.55 | DKK 7.55 | 5.14K |
| 2026-08-27 | DKK 7.55 | 0.00% | DKK 7.55 | DKK 7.55 | DKK 7.45 | 5.36K |
| 2026-08-26 | DKK 7.55 | 0.00% | DKK 7.55 | DKK 7.55 | DKK 7.50 | 2.01K |
| 2026-08-25 | DKK 7.55 | 0.00% | DKK 7.45 | DKK 7.55 | DKK 7.45 | 97 |
| 2026-08-24 | DKK 7.55 | -0.66% | DKK 7.55 | DKK 7.55 | DKK 7.55 | 7.80K |
| 2026-08-21 | DKK 7.60 | +0.66% | DKK 7.55 | DKK 7.60 | DKK 7.50 | 16.11K |
| 2026-08-20 | DKK 7.55 | 0.00% | DKK 7.55 | DKK 7.55 | DKK 7.55 | 7.45K |
| 2026-08-19 | DKK 7.55 | +1.34% | DKK 7.45 | DKK 7.55 | DKK 7.45 | 124.17K |
| 2026-08-18 | DKK 7.45 | 0.00% | DKK 7.45 | DKK 7.45 | DKK 7.40 | 65.99K |
| 2026-08-17 | DKK 7.45 | 0.00% | DKK 7.45 | DKK 7.45 | DKK 7.45 | 48.00K |
| 2026-08-14 | DKK 7.45 | 0.00% | DKK 7.45 | DKK 7.50 | DKK 7.35 | 21.02K |
| 2026-08-13 | DKK 7.45 | 0.00% | DKK 7.45 | DKK 7.45 | DKK 7.45 | 473 |
| 2026-08-12 | DKK 7.45 | +2.05% | DKK 7.30 | DKK 7.45 | DKK 7.30 | 2.54K |
| 2026-08-11 | DKK 7.30 | 0.00% | DKK 7.40 | DKK 7.40 | DKK 7.30 | 3.91K |
| 2026-08-10 | DKK 7.30 | 0.00% | DKK 7.20 | DKK 7.40 | DKK 7.20 | 3.61K |
| 2026-08-07 | DKK 7.30 | +0.69% | DKK 7.35 | DKK 7.45 | DKK 7.30 | 5.46K |
| 2026-08-06 | DKK 7.25 | -1.36% | DKK 7.25 | DKK 7.25 | DKK 7.25 | 800 |
| 2026-08-05 | DKK 7.35 | 0.00% | DKK 7.25 | DKK 7.35 | DKK 7.25 | 790 |
| 2026-08-04 | DKK 7.35 | -1.34% | DKK 7.45 | DKK 7.45 | DKK 7.35 | 16.04K |
| 2026-08-03 | DKK 7.45 | 0.00% | DKK 7.45 | DKK 7.45 | DKK 7.35 | 9.45K |
| 2026-07-31 | DKK 7.45 | 0.00% | DKK 7.40 | DKK 7.45 | DKK 7.35 | 19.81K |
| 2026-07-30 | DKK 7.45 | 0.00% | DKK 7.35 | DKK 7.45 | DKK 7.35 | 21.32K |
| 2026-07-29 | DKK 7.45 | +0.68% | DKK 7.35 | DKK 7.45 | DKK 7.35 | 9.03K |
| 2026-07-28 | DKK 7.40 | +2.07% | DKK 7.35 | DKK 7.40 | DKK 7.20 | 8.30K |
| 2026-07-27 | DKK 7.25 | 0.00% | DKK 7.35 | DKK 7.35 | DKK 7.25 | 3.50K |
| 2026-07-24 | DKK 7.25 | -2.68% | DKK 7.35 | DKK 7.40 | DKK 7.20 | 52.33K |
| 2026-07-23 | DKK 7.45 | 0.00% | DKK 7.35 | DKK 7.45 | DKK 7.35 | 893 |
| 2026-07-22 | DKK 7.45 | 0.00% | DKK 7.45 | DKK 7.45 | DKK 7.45 | 0 |
| 2026-07-21 | DKK 7.45 | 0.00% | DKK 7.45 | DKK 7.45 | DKK 7.45 | 2.92K |
| 2026-07-20 | DKK 7.45 | +0.68% | DKK 7.40 | DKK 7.45 | DKK 7.40 | 3.28K |
| 2026-07-17 | DKK 7.40 | 0.00% | DKK 7.40 | DKK 7.40 | DKK 7.40 | 0 |
| 2026-07-16 | DKK 7.40 | 0.00% | DKK 7.40 | DKK 7.40 | DKK 7.40 | 395 |
| 2026-07-15 | DKK 7.40 | -0.67% | DKK 7.35 | DKK 7.40 | DKK 7.30 | 4.70K |
| 2026-07-14 | DKK 7.45 | +2.05% | DKK 7.30 | DKK 7.45 | DKK 7.30 | 4.77K |
| 2026-07-13 | DKK 7.30 | -2.01% | DKK 7.35 | DKK 7.35 | DKK 7.30 | 5.29K |
| 2026-07-10 | DKK 7.45 | 0.00% | DKK 7.45 | DKK 7.45 | DKK 7.45 | 865 |
| 2026-07-09 | DKK 7.45 | 0.00% | DKK 7.45 | DKK 7.45 | DKK 7.45 | 0 |
| 2026-07-08 | DKK 7.45 | +0.68% | DKK 7.45 | DKK 7.45 | DKK 7.35 | 7.72K |
| 2026-07-07 | DKK 7.40 | +0.68% | DKK 7.35 | DKK 7.40 | DKK 7.30 | 54.42K |
| 2026-07-06 | DKK 7.35 | +0.68% | DKK 7.35 | DKK 7.35 | DKK 7.30 | 18.29K |
| 2026-07-03 | DKK 7.30 | -1.35% | DKK 7.45 | DKK 7.45 | DKK 7.30 | 16.25K |
| 2026-07-02 | DKK 7.40 | +0.68% | DKK 7.35 | DKK 7.40 | DKK 7.25 | 64.55K |
| 2026-07-01 | DKK 7.35 | +1.38% | DKK 7.35 | DKK 7.35 | DKK 7.35 | 14 |
| 2026-06-30 | DKK 7.25 | -1.36% | DKK 7.25 | DKK 7.35 | DKK 7.25 | 7.22K |
| 2026-06-29 | DKK 7.35 | -0.68% | DKK 7.45 | DKK 7.45 | DKK 7.25 | 16.78K |
| 2026-06-26 | DKK 7.40 | +0.68% | DKK 7.45 | DKK 7.45 | DKK 7.40 | 16.70K |
| 2026-06-25 | DKK 7.35 | 0.00% | DKK 7.35 | DKK 7.35 | DKK 7.35 | 1.69K |
| 2026-06-24 | DKK 7.35 | -1.34% | DKK 7.45 | DKK 7.45 | DKK 7.25 | 4.90K |
| 2026-06-23 | DKK 7.45 | +1.36% | DKK 7.35 | DKK 7.45 | DKK 7.25 | 9.09K |
| 2026-06-22 | DKK 7.35 | -1.34% | DKK 7.45 | DKK 7.45 | DKK 7.35 | 759 |
| 2026-06-19 | DKK 7.45 | +1.36% | DKK 7.35 | DKK 7.45 | DKK 7.35 | 1.13K |
| 2026-06-18 | DKK 7.35 | -1.34% | DKK 7.40 | DKK 7.45 | DKK 7.35 | 4.91K |
| 2026-06-17 | DKK 7.45 | +0.68% | DKK 7.40 | DKK 7.45 | DKK 7.30 | 2.92K |
| 2026-06-16 | DKK 7.40 | +1.37% | DKK 7.20 | DKK 7.40 | DKK 7.20 | 10.62K |
| 2026-06-15 | DKK 7.30 | -0.68% | DKK 7.30 | DKK 7.30 | DKK 7.30 | 5.13K |
| 2026-06-12 | DKK 7.35 | -0.68% | DKK 7.35 | DKK 7.40 | DKK 7.35 | 54.00K |
| 2026-06-11 | DKK 7.40 | 0.00% | DKK 7.30 | DKK 7.40 | DKK 7.30 | 404 |
| 2026-06-10 | DKK 7.40 | -1.33% | DKK 7.55 | DKK 7.55 | DKK 7.40 | 118.49K |
| 2026-06-09 | DKK 7.50 | +2.04% | DKK 7.35 | DKK 7.50 | DKK 7.30 | 16.16K |
| 2026-06-08 | DKK 7.35 | -2.00% | DKK 7.45 | DKK 7.50 | DKK 7.35 | 26.45K |
| 2026-06-04 | DKK 7.50 | +1.35% | DKK 7.50 | DKK 7.50 | DKK 7.50 | 3.69K |
| 2026-06-03 | DKK 7.40 | -1.33% | DKK 7.50 | DKK 7.50 | DKK 7.40 | 2.17K |
| 2026-06-02 | DKK 7.50 | 0.00% | DKK 7.50 | DKK 7.50 | DKK 7.40 | 115 |
| 2026-06-01 | DKK 7.50 | +1.35% | DKK 7.50 | DKK 7.50 | DKK 7.40 | 3.97K |
| 2026-05-29 | DKK 7.40 | -1.33% | DKK 7.50 | DKK 7.50 | DKK 7.40 | 5.67K |
| 2026-05-28 | DKK 7.50 | 0.00% | DKK 7.35 | DKK 7.50 | DKK 7.35 | 6.72K |