Copenhagen - Delayed Quote
DKK
Columbus A/S (COLUM.CO)
9.36
0.00
(0.00%)
At close: October 30 at 4:59:51 PM GMT+1
Currency in DKK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
9.36
9.40
9.24
9.36
9.36
38,302
Oct 29, 2026
9.22
9.36
9.10
9.36
9.36
100,352
Oct 28, 2026
9.22
9.32
9.22
9.30
9.30
22,880
Oct 27, 2026
9.26
9.34
9.14
9.34
9.34
24,847
Oct 26, 2026
8.74
9.28
8.74
9.28
9.28
32,477
Oct 23, 2026
8.94
9.08
8.80
9.04
9.04
28,218
Oct 22, 2026
9.30
9.36
8.72
9.10
9.10
144,006
Oct 21, 2026
9.32
9.32
9.20
9.28
9.28
15,347
Oct 20, 2026
9.40
9.40
9.22
9.38
9.38
21,360
Oct 19, 2026
9.20
9.40
9.20
9.34
9.34
15,099
Oct 16, 2026
9.48
9.48
9.16
9.40
9.40
18,368
Oct 15, 2026
9.10
9.42
9.10
9.42
9.42
36,864
Oct 14, 2026
9.16
9.16
9.06
9.16
9.16
24,661
Oct 13, 2026
9.30
9.32
9.16
9.20
9.20
39,163
Oct 12, 2026
9.50
9.50
9.16
9.30
9.30
42,338
Oct 9, 2026
9.38
9.48
9.14
9.42
9.42
34,484
Oct 8, 2026
9.28
9.34
8.98
9.30
9.30
107,386
Oct 7, 2026
9.60
9.66
9.34
9.36
9.36
39,410
Oct 6, 2026
9.50
9.52
9.38
9.52
9.52
25,532
Oct 5, 2026
9.48
9.50
9.38
9.50
9.50
17,107
Oct 2, 2026
9.56
9.56
9.30
9.48
9.48
53,806
Oct 1, 2026
9.42
9.60
9.38
9.60
9.60
12,719
Sep 30, 2026
9.62
9.64
9.54
9.54
9.54
10,394
Sep 29, 2026
9.62
9.62
9.44
9.62
9.62
15,036
Sep 28, 2026
9.66
9.66
9.38
9.60
9.60
27,628
Sep 25, 2026
9.66
9.66
9.52
9.62
9.62
10,966
Sep 24, 2026
9.66
9.68
9.54
9.66
9.66
22,826
Sep 23, 2026
9.68
9.68
9.60
9.66
9.66
9,113
Sep 22, 2026
9.62
9.66
9.56
9.66
9.66
16,966
Sep 21, 2026
9.68
9.70
9.56
9.70
9.70
28,613
Sep 18, 2026
9.64
9.70
9.50
9.68
9.68
42,252
Sep 17, 2026
9.68
9.82
9.50
9.76
9.76
85,932
Sep 16, 2026
9.80
9.80
9.60
9.60
9.60
18,719
Sep 15, 2026
9.72
9.82
9.68
9.78
9.78
21,420
Sep 14, 2026
9.62
9.76
9.60
9.72
9.72
39,760
Sep 11, 2026
9.72
9.72
9.48
9.62
9.62
26,607
Sep 10, 2026
9.60
9.72
9.52
9.72
9.72
25,314
Sep 9, 2026
9.60
9.68
9.58
9.68
9.68
26,769
Sep 8, 2026
9.78
9.78
9.60
9.68
9.68
22,168
Sep 7, 2026
9.72
9.74
9.58
9.72
9.72
26,713
Sep 4, 2026
9.62
9.80
9.62
9.70
9.70
27,726
Sep 3, 2026
9.74
9.80
9.60
9.78
9.78
25,130
Sep 2, 2026
9.80
9.92
9.70
9.80
9.80
23,815
Sep 1, 2026
9.74
9.92
9.74
9.92
9.92
23,133
Aug 31, 2026
9.72
9.76
9.72
9.74
9.74
7,645
Aug 28, 2026
9.74
9.76
9.70
9.76
9.76
13,748
Aug 27, 2026
9.70
9.78
9.66
9.76
9.76
15,345
Aug 26, 2026
9.68
9.80
9.68
9.76
9.76
28,070
Aug 25, 2026
9.76
9.78
9.66
9.78
9.78
16,182
Aug 24, 2026
9.68
9.80
9.68
9.80
9.80
20,051
Aug 21, 2026
9.92
9.92
9.66
9.70
9.70
52,316
Aug 20, 2026
9.88
9.88
9.64
9.80
9.80
33,142
Aug 19, 2026
9.98
10.05
9.92
9.96
9.96
39,656
Aug 18, 2026
9.92
9.94
9.78
9.88
9.88
38,042
Aug 17, 2026
9.98
9.98
9.62
9.92
9.92
23,078
Aug 14, 2026
9.78
10.00
9.78
9.98
9.98
16,339
Aug 13, 2026
9.82
10.00
9.76
10.00
10.00
38,653
Aug 12, 2026
9.98
9.98
9.80
9.90
9.90
8,922
Aug 11, 2026
9.94
10.00
9.76
9.98
9.98
44,877
Aug 10, 2026
9.96
10.05
9.88
9.94
9.94
20,967
Aug 7, 2026
9.86
9.96
9.76
9.96
9.96
28,542
Aug 6, 2026
9.82
9.90
9.76
9.90
9.90
26,640
Aug 5, 2026
10.00
10.00
9.80
9.94
9.94
22,765
Aug 4, 2026
10.00
10.10
9.84
10.00
10.00
15,189
Aug 3, 2026
9.92
10.00
9.82
9.96
9.96
9,573
Jul 31, 2026
9.86
9.98
9.66
9.92
9.92
47,861
Jul 30, 2026
9.68
9.80
9.68
9.74
9.74
69,311
Jul 29, 2026
9.80
9.80
9.66
9.70
9.70
18,211
Jul 28, 2026
9.68
9.84
9.60
9.76
9.76
48,576
Jul 27, 2026
9.92
9.92
9.78
9.80
9.80
25,815
Jul 24, 2026
9.80
9.80
9.72
9.76
9.76
15,217
Jul 23, 2026
9.84
9.84
9.72
9.80
9.80
12,842
Jul 22, 2026
9.78
9.92
9.78
9.84
9.84
20,448
Jul 21, 2026
9.82
9.94
9.80
9.86
9.86
15,466
Jul 20, 2026
9.78
9.88
9.76
9.88
9.88
29,842
Jul 17, 2026
9.96
9.96
9.76
9.84
9.84
25,498
Jul 16, 2026
9.96
9.96
9.92
9.92
9.92
5,067
Jul 15, 2026
9.98
9.98
9.82
9.98
9.98
25,348
Jul 14, 2026
9.96
9.96
9.86
9.96
9.96
9,605
Jul 13, 2026
9.92
9.96
9.92
9.94
9.94
12,958
Jul 10, 2026
9.94
9.96
9.82
9.92
9.92
17,675
Jul 9, 2026
9.92
10.00
9.76
9.94
9.94
37,535
Jul 8, 2026
9.92
9.92
9.88
9.92
9.92
1,195
Jul 7, 2026
9.92
9.94
9.88
9.92
9.92
11,006
Jul 6, 2026
10.20
10.20
9.86
9.98
9.98
21,778
Jul 3, 2026
9.86
10.20
9.86
10.20
10.20
20,463
Jul 2, 2026
9.96
10.00
9.88
10.00
10.00
41,190
Jul 1, 2026
9.88
9.98
9.84
9.96
9.96
11,096
Jun 30, 2026
10.00
10.00
9.88
9.94
9.94
18,988
Jun 29, 2026
10.10
10.10
9.88
9.92
9.92
55,603
Jun 26, 2026
9.84
10.10
9.84
10.10
10.10
25,613
Jun 25, 2026
9.96
10.15
9.88
10.15
10.15
45,486
Jun 24, 2026
10.00
10.10
9.88
10.00
10.00
12,618
Jun 23, 2026
10.00
10.10
9.94
9.94
9.94
23,700
Jun 22, 2026
10.00
10.00
9.84
10.00
10.00
42,379
Jun 19, 2026
9.90
10.00
9.90
10.00
10.00
10,995
Jun 18, 2026
9.98
10.05
9.88
9.94
9.94
24,818
Jun 17, 2026
10.00
10.05
10.00
10.05
10.05
8,807
Jun 16, 2026
10.05
10.20
10.00
10.00
10.00
34,295
Jun 15, 2026
10.00
10.05
9.86
10.05
10.05
46,858
Jun 12, 2026
9.92
10.00
9.82
9.82
9.82
18,384
Jun 11, 2026
9.82
10.00
9.82
10.00
10.00
22,275
Jun 10, 2026
9.80
9.92
9.80
9.92
9.92
17,071
Jun 9, 2026
9.98
9.98
9.80
9.92
9.92
4,909
Jun 8, 2026
9.94
10.00
9.80
9.98
9.98
18,829
Jun 4, 2026
9.90
10.00
9.86
10.00
10.00
43,316
Jun 3, 2026
9.84
10.00
9.84
9.88
9.88
39,295
Jun 2, 2026
9.90
10.00
9.80
10.00
10.00
119,717
Jun 1, 2026
9.84
10.00
9.68
9.90
9.90
33,474
May 29, 2026
9.82
9.98
9.82
9.98
9.98
6,253
May 28, 2026
9.72
10.05
9.72
10.05
10.05
31,983
May 27, 2026
9.94
9.98
9.84
9.96
9.96
6,635
May 26, 2026
9.72
9.98
9.72
9.98
9.98
81,726
May 22, 2026
9.98
9.98
9.66
9.84
9.84
39,410
May 21, 2026
10.05
10.05
9.70
9.84
9.84
49,629
May 20, 2026
9.92
10.10
9.92
10.05
10.05
20,207
May 19, 2026
10.05
10.15
10.00
10.10
10.10
37,777
May 18, 2026
9.94
10.05
9.78
10.05
10.05
22,250
May 13, 2026
9.90
10.00
9.72
9.94
9.94
77,808
May 12, 2026
9.78
9.90
9.78
9.90
9.90
115,541
May 11, 2026
9.84
9.84
9.74
9.78
9.78
625,372
May 8, 2026
9.92
9.92
9.66
9.86
9.86
16,644
May 7, 2026
9.88
9.96
9.74
9.90
9.90
37,646
May 6, 2026
9.90
9.96
9.80
9.90
9.90
30,957
May 5, 2026
9.96
9.96
9.74
9.90
9.90
32,497
May 4, 2026
10.00
10.10
9.60
10.05
10.05
49,537
May 1, 2026
10.10
10.10
10.00
10.10
10.10
9,866
Apr 30, 2026
10.10
10.20
9.90
10.10
10.10
29,617
Apr 29, 2026
10.00
10.25
9.76
10.10
10.10
59,006
Apr 28, 2026
9.58
10.00
9.58
10.00
10.00
41,736
Apr 27, 2026
9.62
10.00
9.62
10.00
10.00
45,809
Apr 24, 2026
0.125
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 24, 2026
9.88
9.90
9.74
9.90
9.90
11,583
Apr 23, 2026
9.76
9.88
9.76
9.82
9.69
28,190
Apr 22, 2026
9.88
9.88
9.60
9.74
9.62
42,334
Apr 21, 2026
9.94
9.94
9.70
9.88
9.75
14,320
Apr 20, 2026
9.70
9.86
9.68
9.82
9.69
88,007
Apr 17, 2026
9.88
9.96
9.70
9.82
9.69
61,452
Apr 16, 2026
9.90
9.90
9.80
9.88
9.75
20,241
Apr 15, 2026
9.86
9.96
9.82
9.90
9.77
21,418
Apr 14, 2026
9.90
9.94
9.64
9.92
9.79
32,780
Apr 13, 2026
9.90
9.90
9.86
9.86
9.73
37,911
Apr 10, 2026
9.90
9.90
9.78
9.90
9.77
49,622
Apr 9, 2026
9.74
9.90
9.74
9.80
9.68
50,473
Apr 8, 2026
9.94
9.96
9.58
9.74
9.62
64,716
Apr 7, 2026
9.66
9.92
9.54
9.92
9.79
43,142
Apr 1, 2026
9.84
9.96
9.84
9.92
9.79
15,711
Mar 31, 2026
9.90
9.92
9.74
9.84
9.71
13,363
Mar 30, 2026
9.88
9.92
9.62
9.88
9.75
29,076
Mar 27, 2026
9.92
9.92
9.54
9.88
9.75
46,085
Mar 26, 2026
9.52
9.92
9.52
9.92
9.79
17,543
Mar 25, 2026
9.84
9.90
9.84
9.90
9.77
20,140
Mar 24, 2026
9.92
9.92
9.84
9.84
9.71
20,100
Mar 20, 2026
9.74
9.76
9.64
9.74
9.62
22,758
Mar 19, 2026
9.54
9.74
9.54
9.72
9.60
21,186
Mar 18, 2026
9.88
9.98
9.62
9.74
9.62
522,260
Mar 17, 2026
9.92
9.92
9.60
9.74
9.62
87,419
Mar 16, 2026
9.70
9.98
9.70
9.94
9.81
93,096
Mar 13, 2026
9.62
9.94
9.62
9.88
9.75
2,244,410
Mar 12, 2026
9.70
9.94
9.52
9.62
9.50
85,450
Mar 11, 2026
9.70
9.72
9.56
9.70
9.58
25,775
Mar 10, 2026
9.70
9.78
9.56
9.76
9.64
25,570
Mar 9, 2026
9.60
9.72
9.54
9.70
9.58
22,091
Mar 6, 2026
9.66
9.70
9.48
9.60
9.48
54,821
Mar 5, 2026
9.64
9.70
9.50
9.70
9.58
49,682
Mar 4, 2026
9.70
9.70
9.62
9.68
9.56
27,036
Mar 3, 2026
9.66
9.70
9.58
9.70
9.58
19,454
Mar 2, 2026
9.64
9.80
9.64
9.80
9.68
7,636
Feb 27, 2026
9.90
9.90
9.60
9.78
9.66
22,181
Feb 26, 2026
9.72
9.86
9.70
9.80
9.68
16,571
Feb 25, 2026
9.62
9.84
9.62
9.84
9.71
38,568
Feb 24, 2026
9.80
9.80
9.54
9.76
9.64
55,783
Feb 23, 2026
9.78
9.90
9.54
9.88
9.75
28,785
Feb 20, 2026
9.86
9.94
9.68
9.78
9.66
27,226
Feb 19, 2026
9.78
9.94
9.74
9.86
9.73
14,609
Feb 18, 2026
9.78
9.98
9.78
9.78
9.66
42,891
Feb 17, 2026
10.00
10.00
9.78
9.86
9.73
25,343
Feb 16, 2026
9.72
9.96
9.72
9.96
9.83
15,288
Feb 13, 2026
9.82
9.90
9.72
9.90
9.77
31,286
Feb 12, 2026
9.82
10.05
9.82
9.86
9.73
29,108
Feb 11, 2026
9.80
9.98
9.72
9.98
9.85
21,135
Feb 10, 2026
9.90
9.98
9.72
9.80
9.68
38,302
Feb 9, 2026
9.92
9.98
9.82
9.94
9.81
26,602
Feb 6, 2026
9.88
9.98
9.76
9.90
9.77
40,718
Feb 5, 2026
9.88
10.00
9.80
9.86
9.73
32,148
Feb 4, 2026
9.94
10.05
9.86
9.86
9.73
56,245
Feb 3, 2026
9.92
10.00
9.86
10.00
9.87
11,336
Feb 2, 2026
9.86
10.05
9.76
9.94
9.81
64,013
Jan 30, 2026
9.84
10.10
9.84
9.98
9.85
18,703
Jan 29, 2026
9.98
10.10
9.94
9.98
9.85
25,960
Jan 28, 2026
9.94
10.15
9.90
10.05
9.92
64,267
Jan 27, 2026
10.30
10.30
9.86
9.94
9.81
153,773
Jan 26, 2026
10.15
10.45
10.15
10.25
10.12
83,908
Jan 23, 2026
10.20
10.20
10.20
10.20
10.07
8,669
Jan 22, 2026
10.20
10.30
10.10
10.25
10.12
20,300
Jan 21, 2026
10.25
10.25
9.96
10.20
10.07
24,753
Jan 20, 2026
9.98
10.25
9.92
10.20
10.07
118,457
Jan 19, 2026
9.70
9.84
9.70
9.84
9.71
42,340
Jan 16, 2026
9.72
9.92
9.66
9.90
9.77
244,437
Jan 15, 2026
10.00
10.20
9.78
10.15
10.02
66,760
Jan 14, 2026
10.00
10.25
9.90
9.90
9.77
133,764
Jan 13, 2026
9.94
10.00
9.80
9.96
9.83
43,599
Jan 12, 2026
9.94
9.94
9.70
9.94
9.81
29,659
Jan 9, 2026
9.90
9.96
9.82
9.94
9.81
11,975
Jan 8, 2026
9.76
9.90
9.74
9.88
9.75
47,621
Jan 7, 2026
9.80
9.88
9.64
9.82
9.69
58,311
Jan 6, 2026
9.82
9.88
9.60
9.88
9.75
47,350
Jan 5, 2026
9.66
9.82
9.66
9.82
9.69
24,374
Jan 2, 2026
9.54
9.78
9.54
9.70
9.58
12,485
Dec 30, 2025
9.40
9.74
9.32
9.54
9.42
94,298
Dec 29, 2025
9.50
9.54
9.46
9.46
9.34
35,156
Dec 23, 2025
9.56
9.62
9.54
9.62
9.50
42,119
Dec 22, 2025
9.70
9.70
9.52
9.62
9.50
74,361
Dec 19, 2025
9.84
9.84
9.60
9.70
9.58
42,201
Dec 18, 2025
9.68
9.90
9.68
9.80
9.68
125,370
Dec 17, 2025
9.64
9.88
9.64
9.68
9.56
31,022
Dec 16, 2025
9.66
9.80
9.66
9.76
9.64
36,085
Dec 15, 2025
9.76
9.76
9.60
9.72
9.60
30,503
Dec 12, 2025
9.70
9.84
9.70
9.72
9.60
14,273
Dec 11, 2025
9.70
9.88
9.70
9.88
9.75
29,159
Dec 10, 2025
9.72
9.78
9.70
9.78
9.66
34,899
Dec 9, 2025
9.88
9.88
9.70
9.80
9.68
7,907
Dec 8, 2025
9.74
9.82
9.60
9.70
9.58
39,044
Dec 5, 2025
9.78
9.90
9.66
9.82
9.69
73,300
Dec 4, 2025
9.76
9.76
9.60
9.76
9.64
31,528
Dec 3, 2025
9.58
9.84
9.54
9.76
9.64
59,455
Dec 2, 2025
9.70
9.80
9.62
9.74
9.62
9,643
Dec 1, 2025
9.76
9.80
9.42
9.76
9.64
39,904
Nov 28, 2025
9.60
9.92
9.60
9.76
9.64
90,757
Nov 27, 2025
9.44
9.60
9.36
9.60
9.48
28,591
Nov 26, 2025
9.42
9.52
9.36
9.46
9.34
8,587
Nov 25, 2025
9.50
9.56
9.50
9.50
9.38
13,602
Nov 24, 2025
9.48
9.58
9.30
9.38
9.26
26,430
Nov 21, 2025
9.48
9.50
9.26
9.48
9.36
18,474
Nov 20, 2025
9.48
9.60
9.32
9.42
9.30
34,979
Nov 19, 2025
9.60
9.70
9.32
9.66
9.54
33,088
Nov 18, 2025
9.66
9.66
9.62
9.64
9.52
5,545
Nov 17, 2025
9.68
9.68
9.48
9.58
9.46
12,431
Nov 14, 2025
9.78
9.78
9.50
9.70
9.58
15,410
Nov 13, 2025
9.62
9.88
9.52
9.60
9.48
32,516
Nov 12, 2025
9.74
9.86
9.70
9.78
9.66
35,255
Nov 11, 2025
9.70
9.86
9.66
9.80
9.68
20,916
Nov 10, 2025
9.68
9.80
9.50
9.70
9.58
49,823
Nov 7, 2025
9.50
9.92
9.42
9.58
9.46
625,309
Nov 6, 2025
9.70
9.94
9.40
9.50
9.38
59,085
Nov 5, 2025
9.84
9.86
9.66
9.82
9.69
27,379
Nov 4, 2025
9.84
9.86
9.64
9.82
9.69
11,094
Nov 3, 2025
9.74
9.88
9.56
9.84
9.71
26,128
Oct 31, 2025
9.74
9.88
9.64
9.68
9.56
35,680
Oct 30, 2025
9.86
9.90
9.50
9.76
9.64
76,565
