Singapore markets closed
Straits Times Index
3,437.66 +22.15 (+0.65%) S&P 500
5,537.02 +28.01 (+0.51%) Dow
39,308.00 -23.90 (-0.06%) Nasdaq
18,188.30 +159.54 (+0.88%) Bitcoin USD
57,625.78 -2,797.72 (-4.63%) CMC Crypto 200
1,207.45 -53.74 (-4.26%)
Columbus A/S (COLUM.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
As of 10:25AM CEST. Market open.
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 9.42 | 9.48 | 9.36 | 9.48 | 9.48 | 10,931 |
| 03 Jul 2024 | 9.50 | 9.56 | 9.40 | 9.48 | 9.48 | 34,227 |
| 02 Jul 2024 | 9.46 | 9.62 | 9.46 | 9.58 | 9.58 | 27,594 |
| 01 Jul 2024 | 9.78 | 9.80 | 9.48 | 9.52 | 9.52 | 27,707 |
| 28 Jun 2024 | 9.60 | 9.70 | 9.54 | 9.64 | 9.64 | 19,344 |
| 27 Jun 2024 | 9.60 | 9.60 | 9.40 | 9.60 | 9.60 | 86,036 |
| 26 Jun 2024 | 9.40 | 9.60 | 9.36 | 9.60 | 9.60 | 66,155 |
| 25 Jun 2024 | 9.46 | 9.52 | 9.42 | 9.44 | 9.44 | 107,374 |
| 24 Jun 2024 | 9.50 | 9.58 | 9.42 | 9.46 | 9.46 | 85,863 |
| 21 Jun 2024 | 9.54 | 9.66 | 9.50 | 9.60 | 9.60 | 234,736 |
| 20 Jun 2024 | 9.70 | 9.70 | 9.54 | 9.60 | 9.60 | 32,190 |
| 19 Jun 2024 | 9.60 | 9.70 | 9.46 | 9.70 | 9.70 | 46,573 |
| 18 Jun 2024 | 9.58 | 9.74 | 9.58 | 9.60 | 9.60 | 76,709 |
| 17 Jun 2024 | 9.50 | 9.66 | 9.50 | 9.66 | 9.66 | 31,396 |
| 14 Jun 2024 | 9.62 | 9.62 | 9.46 | 9.60 | 9.60 | 62,872 |
| 13 Jun 2024 | 9.58 | 9.72 | 9.50 | 9.62 | 9.62 | 73,598 |
| 12 Jun 2024 | 9.22 | 9.64 | 9.22 | 9.58 | 9.58 | 69,125 |
| 11 Jun 2024 | 9.66 | 9.68 | 9.30 | 9.48 | 9.48 | 111,746 |
| 10 Jun 2024 | 9.72 | 9.82 | 9.54 | 9.66 | 9.66 | 106,508 |
| 07 Jun 2024 | 10.10 | 10.15 | 9.64 | 9.82 | 9.82 | 123,259 |
| 06 Jun 2024 | 10.20 | 10.20 | 10.00 | 10.10 | 10.10 | 69,027 |
| 04 Jun 2024 | 10.45 | 10.45 | 10.00 | 10.15 | 10.15 | 49,742 |
| 03 Jun 2024 | 10.40 | 10.45 | 10.10 | 10.20 | 10.20 | 70,508 |
| 31 May 2024 | 10.40 | 10.40 | 10.30 | 10.40 | 10.40 | 31,149 |
| 30 May 2024 | 10.35 | 10.45 | 10.30 | 10.40 | 10.40 | 21,508 |
| 29 May 2024 | 10.20 | 10.35 | 10.15 | 10.35 | 10.35 | 42,886 |
| 28 May 2024 | 10.20 | 10.35 | 10.10 | 10.20 | 10.20 | 87,467 |
| 27 May 2024 | 10.30 | 10.40 | 10.15 | 10.30 | 10.30 | 57,179 |
| 24 May 2024 | 10.20 | 10.35 | 10.10 | 10.30 | 10.30 | 92,886 |
| 23 May 2024 | 10.30 | 10.40 | 10.15 | 10.30 | 10.30 | 88,542 |
| 22 May 2024 | 10.20 | 10.30 | 10.10 | 10.30 | 10.30 | 80,474 |
| 21 May 2024 | 10.25 | 10.30 | 9.98 | 10.25 | 10.25 | 130,009 |
| 17 May 2024 | 10.45 | 10.65 | 10.30 | 10.45 | 10.45 | 109,474 |
| 16 May 2024 | 10.40 | 10.45 | 10.30 | 10.45 | 10.45 | 51,282 |
| 15 May 2024 | 10.30 | 10.50 | 10.30 | 10.45 | 10.45 | 138,856 |
| 14 May 2024 | 10.40 | 10.40 | 10.25 | 10.25 | 10.25 | 101,671 |
| 13 May 2024 | 10.30 | 10.60 | 10.25 | 10.40 | 10.40 | 864,275 |
| 08 May 2024 | 9.90 | 10.30 | 9.66 | 10.25 | 10.25 | 317,723 |
| 07 May 2024 | 9.62 | 9.90 | 9.12 | 9.90 | 9.90 | 203,713 |
| 06 May 2024 | 9.94 | 9.96 | 9.34 | 9.58 | 9.58 | 230,199 |
| 03 May 2024 | 9.82 | 10.00 | 9.82 | 9.94 | 9.94 | 97,895 |
| 02 May 2024 | 9.82 | 9.90 | 9.76 | 9.80 | 9.80 | 110,486 |
| 01 May 2024 | 9.80 | 9.84 | 9.68 | 9.72 | 9.72 | 72,350 |
| 30 Apr 2024 | 10.20 | 10.30 | 9.74 | 9.78 | 9.78 | 177,618 |
| 29 Apr 2024 | 9.78 | 10.15 | 9.78 | 10.15 | 10.15 | 219,962 |
| 29 Apr 2024 | 0.125 Dividend | |||||
| 26 Apr 2024 | 9.70 | 9.78 | 9.60 | 9.78 | 9.65 | 52,728 |
| 25 Apr 2024 | 9.66 | 9.76 | 9.60 | 9.70 | 9.58 | 97,033 |
| 24 Apr 2024 | 9.50 | 9.68 | 9.44 | 9.54 | 9.42 | 236,120 |
| 23 Apr 2024 | 9.44 | 9.56 | 9.42 | 9.48 | 9.36 | 109,608 |
| 22 Apr 2024 | 9.38 | 9.42 | 9.18 | 9.40 | 9.28 | 140,740 |
| 19 Apr 2024 | 9.38 | 9.38 | 9.22 | 9.38 | 9.26 | 151,668 |
| 18 Apr 2024 | 9.22 | 9.38 | 9.22 | 9.34 | 9.22 | 99,022 |
| 17 Apr 2024 | 9.18 | 9.24 | 9.18 | 9.24 | 9.12 | 99,631 |
| 16 Apr 2024 | 9.16 | 9.18 | 9.08 | 9.14 | 9.02 | 171,290 |
| 15 Apr 2024 | 9.00 | 9.18 | 9.00 | 9.18 | 9.06 | 174,255 |
| 12 Apr 2024 | 9.02 | 9.14 | 9.02 | 9.12 | 9.00 | 157,461 |
| 11 Apr 2024 | 8.84 | 9.08 | 8.84 | 9.02 | 8.90 | 122,152 |
| 10 Apr 2024 | 8.88 | 8.98 | 8.82 | 8.92 | 8.81 | 178,188 |
| 09 Apr 2024 | 8.86 | 8.96 | 8.80 | 8.88 | 8.77 | 58,731 |
| 08 Apr 2024 | 8.40 | 8.90 | 8.40 | 8.88 | 8.77 | 422,161 |
| 05 Apr 2024 | 8.12 | 8.36 | 8.10 | 8.36 | 8.25 | 258,352 |
| 04 Apr 2024 | 8.16 | 8.16 | 8.00 | 8.12 | 8.02 | 32,601 |
| 03 Apr 2024 | 8.00 | 8.16 | 8.00 | 8.16 | 8.06 | 35,074 |
| 02 Apr 2024 | 8.04 | 8.06 | 8.00 | 8.06 | 7.96 | 62,691 |
| 27 Mar 2024 | 8.10 | 8.18 | 8.00 | 8.04 | 7.94 | 24,897 |
| 26 Mar 2024 | 8.00 | 8.10 | 8.00 | 8.10 | 8.00 | 20,800 |
| 25 Mar 2024 | 8.10 | 8.10 | 7.98 | 8.10 | 8.00 | 72,089 |
| 22 Mar 2024 | 8.02 | 8.12 | 7.98 | 8.08 | 7.98 | 46,148 |
| 21 Mar 2024 | 8.08 | 8.08 | 7.88 | 8.00 | 7.90 | 55,264 |
| 20 Mar 2024 | 7.82 | 8.00 | 7.72 | 8.00 | 7.90 | 440,743 |
| 19 Mar 2024 | 7.66 | 8.00 | 7.66 | 7.78 | 7.68 | 180,004 |
| 18 Mar 2024 | 7.74 | 7.76 | 7.60 | 7.70 | 7.60 | 183,422 |
| 15 Mar 2024 | 7.64 | 7.72 | 7.58 | 7.72 | 7.62 | 220,780 |
| 14 Mar 2024 | 7.86 | 7.92 | 7.68 | 7.84 | 7.74 | 162,216 |
| 13 Mar 2024 | 7.78 | 8.00 | 7.60 | 7.86 | 7.76 | 290,044 |
| 12 Mar 2024 | 7.42 | 7.72 | 7.42 | 7.70 | 7.60 | 95,909 |
| 11 Mar 2024 | 7.38 | 7.48 | 7.26 | 7.48 | 7.38 | 41,222 |
| 08 Mar 2024 | 7.20 | 7.38 | 7.14 | 7.38 | 7.29 | 76,310 |
| 07 Mar 2024 | 7.14 | 7.22 | 7.10 | 7.20 | 7.11 | 72,399 |
| 06 Mar 2024 | 7.30 | 7.30 | 7.14 | 7.20 | 7.11 | 4,956 |
| 05 Mar 2024 | 7.14 | 7.24 | 7.14 | 7.24 | 7.15 | 21,901 |
| 04 Mar 2024 | 7.16 | 7.24 | 7.14 | 7.22 | 7.13 | 83,808 |
| 01 Mar 2024 | 7.04 | 7.24 | 7.04 | 7.16 | 7.07 | 68,307 |
| 29 Feb 2024 | 7.22 | 7.32 | 7.04 | 7.04 | 6.95 | 159,898 |
| 28 Feb 2024 | 7.22 | 7.32 | 7.18 | 7.32 | 7.23 | 70,758 |
| 27 Feb 2024 | 7.22 | 7.34 | 7.18 | 7.34 | 7.25 | 34,386 |
| 26 Feb 2024 | 7.30 | 7.34 | 7.22 | 7.34 | 7.25 | 29,459 |
| 23 Feb 2024 | 7.20 | 7.38 | 7.20 | 7.38 | 7.29 | 25,554 |
| 22 Feb 2024 | 7.46 | 7.46 | 7.18 | 7.32 | 7.23 | 24,459 |
| 21 Feb 2024 | 7.22 | 7.36 | 7.16 | 7.34 | 7.25 | 63,227 |
| 20 Feb 2024 | 7.18 | 7.30 | 7.08 | 7.28 | 7.19 | 68,895 |
| 19 Feb 2024 | 7.22 | 7.30 | 7.12 | 7.16 | 7.07 | 34,625 |
| 16 Feb 2024 | 7.22 | 7.30 | 7.20 | 7.30 | 7.21 | 18,673 |
| 15 Feb 2024 | 7.26 | 7.36 | 7.10 | 7.36 | 7.27 | 61,218 |
| 14 Feb 2024 | 7.26 | 7.34 | 7.24 | 7.32 | 7.23 | 21,334 |
| 13 Feb 2024 | 7.34 | 7.36 | 7.26 | 7.36 | 7.27 | 24,110 |
| 12 Feb 2024 | 7.38 | 7.40 | 7.28 | 7.34 | 7.25 | 51,669 |
| 09 Feb 2024 | 7.40 | 7.44 | 7.28 | 7.40 | 7.31 | 61,944 |
| 08 Feb 2024 | 7.40 | 7.44 | 7.26 | 7.42 | 7.33 | 14,577 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.