Columbus A/S (COLUM.CO)
Copenhagen - Copenhagen Real Time Price. Currency in DKK
Add to watchlist
At close: 04:59PM CEST
Time Period:
May 25, 2023 - May 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 24, 2024 | 10.20 | 10.35 | 10.10 | 10.30 | 10.30 | 92,886 |
| May 23, 2024 | 10.30 | 10.40 | 10.15 | 10.30 | 10.30 | 88,542 |
| May 22, 2024 | 10.20 | 10.30 | 10.10 | 10.30 | 10.30 | 80,474 |
| May 21, 2024 | 10.25 | 10.30 | 9.98 | 10.25 | 10.25 | 130,009 |
| May 17, 2024 | 10.45 | 10.65 | 10.30 | 10.45 | 10.45 | 109,474 |
| May 16, 2024 | 10.40 | 10.45 | 10.30 | 10.45 | 10.45 | 51,282 |
| May 15, 2024 | 10.30 | 10.50 | 10.30 | 10.45 | 10.45 | 138,856 |
| May 14, 2024 | 10.40 | 10.40 | 10.25 | 10.25 | 10.25 | 101,671 |
| May 13, 2024 | 10.30 | 10.60 | 10.25 | 10.40 | 10.40 | 864,275 |
| May 08, 2024 | 9.90 | 10.30 | 9.66 | 10.25 | 10.25 | 317,723 |
| May 07, 2024 | 9.62 | 9.90 | 9.12 | 9.90 | 9.90 | 203,713 |
| May 06, 2024 | 9.94 | 9.96 | 9.34 | 9.58 | 9.58 | 230,199 |
| May 03, 2024 | 9.82 | 10.00 | 9.82 | 9.94 | 9.94 | 97,895 |
| May 02, 2024 | 9.82 | 9.90 | 9.76 | 9.80 | 9.80 | 110,486 |
| May 01, 2024 | 9.80 | 9.84 | 9.68 | 9.72 | 9.72 | 72,350 |
| Apr 30, 2024 | 10.20 | 10.30 | 9.74 | 9.78 | 9.78 | 177,618 |
| Apr 29, 2024 | 9.78 | 10.15 | 9.78 | 10.15 | 10.15 | 219,962 |
| Apr 29, 2024 | 0.125 Dividend | |||||
| Apr 26, 2024 | 9.70 | 9.78 | 9.60 | 9.78 | 9.65 | 52,728 |
| Apr 25, 2024 | 9.66 | 9.76 | 9.60 | 9.70 | 9.58 | 97,033 |
| Apr 24, 2024 | 9.50 | 9.68 | 9.44 | 9.54 | 9.42 | 236,120 |
| Apr 23, 2024 | 9.44 | 9.56 | 9.42 | 9.48 | 9.36 | 109,608 |
| Apr 22, 2024 | 9.38 | 9.42 | 9.18 | 9.40 | 9.28 | 140,740 |
| Apr 19, 2024 | 9.38 | 9.38 | 9.22 | 9.38 | 9.26 | 151,668 |
| Apr 18, 2024 | 9.22 | 9.38 | 9.22 | 9.34 | 9.22 | 99,022 |
| Apr 17, 2024 | 9.18 | 9.24 | 9.18 | 9.24 | 9.12 | 99,631 |
| Apr 16, 2024 | 9.16 | 9.18 | 9.08 | 9.14 | 9.02 | 171,290 |
| Apr 15, 2024 | 9.00 | 9.18 | 9.00 | 9.18 | 9.06 | 174,255 |
| Apr 12, 2024 | 9.02 | 9.14 | 9.02 | 9.12 | 9.00 | 157,461 |
| Apr 11, 2024 | 8.84 | 9.08 | 8.84 | 9.02 | 8.90 | 122,152 |
| Apr 10, 2024 | 8.88 | 8.98 | 8.82 | 8.92 | 8.81 | 178,188 |
| Apr 09, 2024 | 8.86 | 8.96 | 8.80 | 8.88 | 8.77 | 58,731 |
| Apr 08, 2024 | 8.40 | 8.90 | 8.40 | 8.88 | 8.77 | 422,161 |
| Apr 05, 2024 | 8.12 | 8.36 | 8.10 | 8.36 | 8.25 | 258,352 |
| Apr 04, 2024 | 8.16 | 8.16 | 8.00 | 8.12 | 8.02 | 32,601 |
| Apr 03, 2024 | 8.00 | 8.16 | 8.00 | 8.16 | 8.06 | 35,074 |
| Apr 02, 2024 | 8.04 | 8.06 | 8.00 | 8.06 | 7.96 | 62,691 |
| Mar 27, 2024 | 8.10 | 8.18 | 8.00 | 8.04 | 7.94 | 24,897 |
| Mar 26, 2024 | 8.00 | 8.10 | 8.00 | 8.10 | 8.00 | 20,800 |
| Mar 25, 2024 | 8.10 | 8.10 | 7.98 | 8.10 | 8.00 | 72,089 |
| Mar 22, 2024 | 8.02 | 8.12 | 7.98 | 8.08 | 7.98 | 46,148 |
| Mar 21, 2024 | 8.08 | 8.08 | 7.88 | 8.00 | 7.90 | 55,264 |
| Mar 20, 2024 | 7.82 | 8.00 | 7.72 | 8.00 | 7.90 | 440,743 |
| Mar 19, 2024 | 7.66 | 8.00 | 7.66 | 7.78 | 7.68 | 180,004 |
| Mar 18, 2024 | 7.74 | 7.76 | 7.60 | 7.70 | 7.60 | 183,422 |
| Mar 15, 2024 | 7.64 | 7.72 | 7.58 | 7.72 | 7.62 | 220,780 |
| Mar 14, 2024 | 7.86 | 7.92 | 7.68 | 7.84 | 7.74 | 162,216 |
| Mar 13, 2024 | 7.78 | 8.00 | 7.60 | 7.86 | 7.76 | 290,044 |
| Mar 12, 2024 | 7.42 | 7.72 | 7.42 | 7.70 | 7.60 | 95,909 |
| Mar 11, 2024 | 7.38 | 7.48 | 7.26 | 7.48 | 7.38 | 41,222 |
| Mar 08, 2024 | 7.20 | 7.38 | 7.14 | 7.38 | 7.29 | 76,310 |
| Mar 07, 2024 | 7.14 | 7.22 | 7.10 | 7.20 | 7.11 | 72,399 |
| Mar 06, 2024 | 7.30 | 7.30 | 7.14 | 7.20 | 7.11 | 4,956 |
| Mar 05, 2024 | 7.14 | 7.24 | 7.14 | 7.24 | 7.15 | 21,901 |
| Mar 04, 2024 | 7.16 | 7.24 | 7.14 | 7.22 | 7.13 | 83,808 |
| Mar 01, 2024 | 7.04 | 7.24 | 7.04 | 7.16 | 7.07 | 68,307 |
| Feb 29, 2024 | 7.22 | 7.32 | 7.04 | 7.04 | 6.95 | 159,898 |
| Feb 28, 2024 | 7.22 | 7.32 | 7.18 | 7.32 | 7.23 | 70,758 |
| Feb 27, 2024 | 7.22 | 7.34 | 7.18 | 7.34 | 7.25 | 34,386 |
| Feb 26, 2024 | 7.30 | 7.34 | 7.22 | 7.34 | 7.25 | 29,459 |
| Feb 23, 2024 | 7.20 | 7.38 | 7.20 | 7.38 | 7.29 | 25,554 |
| Feb 22, 2024 | 7.46 | 7.46 | 7.18 | 7.32 | 7.23 | 24,459 |
| Feb 21, 2024 | 7.22 | 7.36 | 7.16 | 7.34 | 7.25 | 63,227 |
| Feb 20, 2024 | 7.18 | 7.30 | 7.08 | 7.28 | 7.19 | 68,895 |
| Feb 19, 2024 | 7.22 | 7.30 | 7.12 | 7.16 | 7.07 | 34,625 |
| Feb 16, 2024 | 7.22 | 7.30 | 7.20 | 7.30 | 7.21 | 18,673 |
| Feb 15, 2024 | 7.26 | 7.36 | 7.10 | 7.36 | 7.27 | 61,218 |
| Feb 14, 2024 | 7.26 | 7.34 | 7.24 | 7.32 | 7.23 | 21,334 |
| Feb 13, 2024 | 7.34 | 7.36 | 7.26 | 7.36 | 7.27 | 24,110 |
| Feb 12, 2024 | 7.38 | 7.40 | 7.28 | 7.34 | 7.25 | 51,669 |
| Feb 09, 2024 | 7.40 | 7.44 | 7.28 | 7.40 | 7.31 | 61,944 |
| Feb 08, 2024 | 7.40 | 7.44 | 7.26 | 7.42 | 7.33 | 14,577 |
| Feb 07, 2024 | 7.34 | 7.44 | 7.34 | 7.44 | 7.34 | 19,755 |
| Feb 06, 2024 | 7.40 | 7.44 | 7.30 | 7.44 | 7.34 | 38,502 |
| Feb 05, 2024 | 7.44 | 7.44 | 7.30 | 7.40 | 7.31 | 31,386 |
| Feb 02, 2024 | 7.42 | 7.46 | 7.28 | 7.38 | 7.29 | 59,453 |
| Feb 01, 2024 | 7.44 | 7.44 | 7.30 | 7.42 | 7.33 | 258,778 |
| Jan 31, 2024 | 7.32 | 7.46 | 7.32 | 7.44 | 7.34 | 117,848 |
| Jan 30, 2024 | 7.34 | 7.34 | 7.20 | 7.32 | 7.23 | 29,953 |
| Jan 29, 2024 | 7.36 | 7.46 | 7.22 | 7.32 | 7.23 | 11,905 |
| Jan 26, 2024 | 7.32 | 7.38 | 7.22 | 7.32 | 7.23 | 91,519 |
| Jan 25, 2024 | 7.12 | 7.38 | 7.02 | 7.32 | 7.23 | 207,397 |
| Jan 24, 2024 | 6.94 | 7.28 | 6.92 | 7.28 | 7.19 | 166,496 |
| Jan 23, 2024 | 6.98 | 7.12 | 6.96 | 7.04 | 6.95 | 93,515 |
| Jan 22, 2024 | 7.12 | 7.16 | 6.90 | 7.08 | 6.99 | 55,571 |
| Jan 19, 2024 | 7.10 | 7.28 | 7.00 | 7.14 | 7.05 | 106,482 |
| Jan 18, 2024 | 7.30 | 7.30 | 7.10 | 7.24 | 7.15 | 67,823 |
| Jan 17, 2024 | 7.32 | 7.32 | 7.20 | 7.30 | 7.21 | 27,101 |
| Jan 16, 2024 | 7.30 | 7.34 | 7.24 | 7.34 | 7.25 | 41,318 |
| Jan 15, 2024 | 7.32 | 7.44 | 7.28 | 7.38 | 7.29 | 49,008 |
| Jan 12, 2024 | 7.40 | 7.44 | 7.38 | 7.44 | 7.34 | 43,811 |
| Jan 11, 2024 | 7.38 | 7.40 | 7.30 | 7.40 | 7.31 | 68,891 |
| Jan 10, 2024 | 7.32 | 7.38 | 7.24 | 7.38 | 7.29 | 234,426 |
| Jan 09, 2024 | 7.20 | 7.34 | 7.20 | 7.32 | 7.23 | 242,479 |
| Jan 08, 2024 | 7.24 | 7.30 | 7.14 | 7.30 | 7.21 | 48,073 |
| Jan 05, 2024 | 7.28 | 7.30 | 7.16 | 7.26 | 7.17 | 29,570 |
| Jan 04, 2024 | 7.26 | 7.26 | 7.08 | 7.22 | 7.13 | 79,912 |
| Jan 03, 2024 | 7.12 | 7.26 | 7.02 | 7.24 | 7.15 | 75,053 |
| Jan 02, 2024 | 7.18 | 7.22 | 7.02 | 7.12 | 7.03 | 48,404 |
| Dec 29, 2023 | 7.08 | 7.10 | 7.00 | 7.10 | 7.01 | 60,138 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.