Columbus A/S (CPH:COLUM)
Denmark
· Delayed Price · Currency is DKK 9.82
+0.06 (0.61%)
Dec 5, 2025, 4:59 PM CET
Columbus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.78 | 9.90 | 9.66 | 9.66 | - | -1.02% | 46,455 |
| Dec 4, 2025 | 9.76 | 9.76 | 9.60 | 9.76 | 9.76 | - | 31,528 |
| Dec 3, 2025 | 9.58 | 9.84 | 9.54 | 9.76 | 9.76 | 0.21% | 59,455 |
| Dec 2, 2025 | 9.70 | 9.80 | 9.62 | 9.74 | 9.74 | -0.20% | 9,643 |
| Dec 1, 2025 | 9.76 | 9.80 | 9.42 | 9.76 | 9.76 | - | 39,904 |
| Nov 28, 2025 | 9.60 | 9.92 | 9.60 | 9.76 | 9.76 | 1.67% | 90,757 |
| Nov 27, 2025 | 9.44 | 9.60 | 9.36 | 9.60 | 9.60 | 1.48% | 28,591 |
| Nov 26, 2025 | 9.42 | 9.52 | 9.36 | 9.46 | 9.46 | -0.42% | 8,587 |
| Nov 25, 2025 | 9.50 | 9.56 | 9.50 | 9.50 | 9.50 | 1.28% | 13,602 |
| Nov 24, 2025 | 9.48 | 9.58 | 9.30 | 9.38 | 9.38 | -1.05% | 26,430 |
| Nov 21, 2025 | 9.48 | 9.50 | 9.26 | 9.48 | 9.48 | 0.64% | 18,474 |
| Nov 20, 2025 | 9.48 | 9.60 | 9.32 | 9.42 | 9.42 | -2.48% | 34,979 |
| Nov 19, 2025 | 9.60 | 9.70 | 9.32 | 9.66 | 9.66 | 0.21% | 33,088 |
| Nov 18, 2025 | 9.66 | 9.66 | 9.62 | 9.64 | 9.64 | 0.63% | 5,545 |
| Nov 17, 2025 | 9.68 | 9.68 | 9.48 | 9.58 | 9.58 | -1.24% | 12,431 |
| Nov 14, 2025 | 9.78 | 9.78 | 9.50 | 9.70 | 9.70 | 1.04% | 15,410 |
| Nov 13, 2025 | 9.62 | 9.88 | 9.52 | 9.60 | 9.60 | -1.84% | 32,516 |
| Nov 12, 2025 | 9.74 | 9.86 | 9.70 | 9.78 | 9.78 | -0.20% | 35,255 |
| Nov 11, 2025 | 9.70 | 9.86 | 9.66 | 9.80 | 9.80 | 1.03% | 20,916 |
| Nov 10, 2025 | 9.68 | 9.80 | 9.50 | 9.70 | 9.70 | 1.25% | 49,823 |
| Nov 7, 2025 | 9.50 | 9.92 | 9.42 | 9.58 | 9.58 | 0.84% | 625,309 |
| Nov 6, 2025 | 9.70 | 9.94 | 9.40 | 9.50 | 9.50 | -3.26% | 59,085 |
| Nov 5, 2025 | 9.84 | 9.86 | 9.66 | 9.82 | 9.82 | - | 27,379 |
| Nov 4, 2025 | 9.84 | 9.86 | 9.64 | 9.82 | 9.82 | -0.20% | 11,094 |
| Nov 3, 2025 | 9.74 | 9.88 | 9.56 | 9.84 | 9.84 | 1.65% | 26,128 |
| Oct 31, 2025 | 9.74 | 9.88 | 9.64 | 9.68 | 9.68 | -0.82% | 35,680 |
| Oct 30, 2025 | 9.86 | 9.90 | 9.50 | 9.76 | 9.76 | -1.61% | 76,565 |
| Oct 29, 2025 | 9.82 | 9.96 | 9.82 | 9.92 | 9.92 | -0.20% | 18,201 |
| Oct 28, 2025 | 9.92 | 9.94 | 9.80 | 9.94 | 9.94 | 0.20% | 23,742 |
| Oct 27, 2025 | 9.98 | 10.05 | 9.84 | 9.92 | 9.92 | -0.40% | 22,267 |
| Oct 24, 2025 | 10.10 | 10.10 | 9.96 | 9.96 | 9.96 | -1.87% | 39,621 |
| Oct 23, 2025 | 9.94 | 10.15 | 9.94 | 10.15 | 10.15 | 1.91% | 33,152 |
| Oct 22, 2025 | 9.96 | 10.00 | 9.94 | 9.96 | 9.96 | -0.20% | 46,518 |
| Oct 21, 2025 | 9.94 | 10.00 | 9.94 | 9.98 | 9.98 | 0.40% | 14,534 |
| Oct 20, 2025 | 9.92 | 10.00 | 9.80 | 9.94 | 9.94 | -0.60% | 24,584 |
| Oct 17, 2025 | 9.98 | 10.00 | 9.94 | 10.00 | 10.00 | 0.20% | 4,997 |
| Oct 16, 2025 | 9.92 | 10.00 | 9.80 | 9.98 | 9.98 | -0.20% | 21,569 |
| Oct 15, 2025 | 9.94 | 10.00 | 9.94 | 10.00 | 10.00 | 0.20% | 21,939 |
| Oct 14, 2025 | 9.92 | 10.00 | 9.92 | 9.98 | 9.98 | - | 32,624 |
| Oct 13, 2025 | 10.00 | 10.00 | 9.92 | 9.98 | 9.98 | -0.70% | 26,860 |
| Oct 10, 2025 | 10.10 | 10.10 | 9.98 | 10.05 | 10.05 | -0.50% | 16,019 |
| Oct 9, 2025 | 10.00 | 10.10 | 9.84 | 10.10 | 10.10 | - | 92,107 |
| Oct 8, 2025 | 10.00 | 10.10 | 9.90 | 10.10 | 10.10 | 0.50% | 60,053 |
| Oct 7, 2025 | 10.10 | 10.20 | 10.00 | 10.05 | 10.05 | -1.47% | 60,377 |
| Oct 6, 2025 | 10.05 | 10.20 | 10.05 | 10.20 | 10.20 | - | 32,349 |
| Oct 3, 2025 | 10.10 | 10.25 | 9.98 | 10.20 | 10.20 | -0.97% | 48,515 |
| Oct 2, 2025 | 10.20 | 10.30 | 10.00 | 10.30 | 10.30 | 0.49% | 55,436 |
| Oct 1, 2025 | 10.25 | 10.35 | 10.00 | 10.25 | 10.25 | - | 28,436 |
| Sep 30, 2025 | 10.10 | 10.25 | 9.90 | 10.25 | 10.25 | 0.49% | 94,176 |
| Sep 29, 2025 | 10.10 | 10.20 | 9.92 | 10.20 | 10.20 | 0.49% | 32,496 |