OMX Copenhagen Small Cap

OMXCSCPI
🏛️ denmark →
561.82
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 497.13 499.87 494.55 499.58 0.0M
2023-12-28 497.93 498.43 494.12 495.94 0.0M
2023-12-27 498.97 501.44 497.15 498.20 0.0M
2023-12-22 495.67 498.36 495.04 497.97 0.0M
2023-12-21 497.97 499.84 494.23 497.43 0.0M
2023-12-20 499.52 502.30 496.40 498.05 0.0M
2023-12-19 503.81 506.03 498.31 500.65 0.0M
2023-12-18 506.71 507.19 503.05 505.06 0.0M
2023-12-15 504.47 508.61 503.98 508.27 0.0M
2023-12-14 502.95 507.79 502.59 505.00 0.0M
2023-12-13 502.03 507.37 501.53 501.76 0.0M
2023-12-12 504.08 505.78 501.27 501.83 0.0M
2023-12-11 512.24 513.29 502.26 503.99 0.0M
2023-12-08 516.95 521.38 509.27 510.76 0.0M
2023-12-07 504.41 505.96 501.05 505.49 0.0M
2023-12-06 503.04 506.30 503.04 505.66 0.0M
2023-12-05 502.71 504.58 501.97 503.29 0.0M
2023-12-04 502.33 507.96 501.40 506.15 0.0M
2023-12-01 500.75 502.97 499.27 502.17 0.0M
2023-11-30 502.78 504.02 499.00 500.08 0.0M
2023-11-29 499.80 500.65 495.56 500.63 0.0M
2023-11-28 501.18 501.27 496.45 499.49 0.0M
2023-11-27 502.52 502.52 499.84 501.54 0.0M
2023-11-24 501.47 502.91 500.00 502.36 0.0M
2023-11-23 499.68 503.19 499.00 502.36 0.0M
2023-11-22 499.43 502.71 499.23 500.42 0.0M
2023-11-21 502.89 503.78 498.19 500.46 0.0M
2023-11-20 499.58 503.11 499.26 503.11 0.0M
2023-11-17 498.98 501.27 496.69 500.84 0.0M
2023-11-16 500.27 500.80 498.27 499.11 0.0M
2023-11-15 494.96 499.97 494.94 499.17 0.0M
2023-11-14 494.70 495.40 492.71 493.72 0.0M
2023-11-13 494.39 496.26 491.96 494.01 0.0M
2023-11-10 497.84 499.58 494.46 495.13 0.0M
2023-11-09 495.60 498.96 493.28 496.68 0.0M
2023-11-08 490.80 494.91 490.80 494.34 0.0M
2023-11-07 493.80 494.99 490.07 491.04 0.0M
2023-11-06 496.45 498.70 494.01 494.48 0.0M
2023-11-03 499.26 500.07 496.11 497.26 0.0M
2023-11-02 498.97 503.27 497.60 500.30 0.0M
2023-11-01 501.38 502.01 497.54 500.11 0.0M
2023-10-31 497.84 500.56 497.38 499.27 0.0M
2023-10-30 495.23 499.81 494.70 498.32 0.0M
2023-10-27 492.91 497.02 492.54 496.48 0.0M
2023-10-26 490.61 492.75 489.00 492.56 0.0M
2023-10-25 493.54 494.63 489.63 490.37 0.0M
2023-10-24 494.23 494.93 490.93 494.44 0.0M
2023-10-23 497.97 499.03 493.53 495.64 0.0M
2023-10-20 502.59 503.55 497.24 498.08 0.0M
2023-10-19 501.53 504.53 499.27 502.65 0.0M
2023-10-18 501.76 504.80 500.12 502.02 0.0M
2023-10-17 506.31 507.70 501.91 503.28 0.0M
2023-10-16 507.42 507.59 505.06 506.82 0.0M
2023-10-13 509.66 511.42 506.84 506.84 0.0M
2023-10-12 506.20 511.29 503.71 509.11 0.0M
2023-10-11 503.03 507.64 502.09 507.64 0.0M
2023-10-10 499.06 502.71 498.74 502.71 0.0M
2023-10-09 499.00 499.58 496.96 499.15 0.0M
2023-10-06 497.87 499.34 496.89 499.34 0.0M
2023-10-05 496.31 497.40 494.87 497.40 0.0M
2023-10-04 496.57 496.73 491.67 495.49 0.0M
2023-10-03 501.20 501.27 496.18 498.00 0.0M
2023-10-02 501.23 502.55 498.51 500.91 0.0M
2023-09-29 495.83 502.22 495.60 501.52 0.0M
2023-09-28 494.78 496.24 493.19 495.42 0.0M
2023-09-27 493.89 496.91 491.00 495.30 0.0M
2023-09-26 495.97 495.97 492.41 494.55 0.0M
2023-09-25 494.46 498.85 492.09 494.15 0.0M
2023-09-22 494.64 496.28 493.24 495.24 0.0M
2023-09-21 496.32 496.32 493.14 494.83 0.0M
2023-09-20 495.33 497.49 492.99 496.38 0.0M
2023-09-19 494.46 496.18 494.22 496.04 0.0M
2023-09-18 491.98 494.69 491.47 494.38 0.0M
2023-09-15 494.04 497.18 493.07 493.20 0.0M
2023-09-14 497.16 497.31 491.31 493.80 0.0M
2023-09-13 495.97 498.15 492.28 498.13 0.0M
2023-09-12 494.50 496.72 493.62 495.78 0.0M
2023-09-11 496.45 497.50 493.65 494.50 0.0M
2023-09-08 495.42 496.58 493.79 495.14 0.0M
2023-09-07 497.48 497.48 494.99 495.16 0.0M
2023-09-06 497.38 498.36 494.39 497.93 0.0M
2023-09-05 498.42 499.22 496.64 498.48 0.0M
2023-09-04 497.63 500.44 497.63 499.16 0.0M
2023-09-01 499.01 500.75 497.86 499.09 0.0M
2023-08-31 499.71 500.90 496.97 499.84 0.0M
2023-08-30 497.93 499.23 495.68 496.72 0.0M
2023-08-29 497.72 498.99 495.15 498.38 0.0M
2023-08-28 497.30 498.27 494.17 496.08 0.0M
2023-08-25 497.72 499.21 495.90 496.89 0.0M
2023-08-24 499.37 499.98 496.87 497.96 0.0M
2023-08-23 496.63 498.99 496.33 497.73 0.0M
2023-08-22 496.89 497.85 494.69 495.27 0.0M
2023-08-21 495.01 497.10 494.37 495.30 0.0M
2023-08-18 499.09 499.35 492.55 494.74 0.0M
2023-08-17 496.44 498.53 496.12 497.31 0.0M
2023-08-16 498.58 500.16 495.25 497.42 0.0M
2023-08-15 496.73 499.62 496.16 499.07 0.0M
2023-08-14 499.52 499.52 494.64 498.75 0.0M
2023-08-11 498.74 501.18 498.30 500.54 0.0M
2023-08-10 499.28 501.64 498.55 499.72 0.0M
2023-08-09 501.35 502.33 499.20 499.96 0.0M
2023-08-08 501.20 503.90 499.05 500.74 0.0M
2023-08-07 499.02 503.46 499.02 500.82 0.0M
2023-08-04 496.33 498.38 496.15 498.38 0.0M
2023-08-03 496.40 497.70 495.13 496.44 0.0M
2023-08-02 492.18 496.89 492.18 496.82 0.0M
2023-08-01 494.14 495.08 492.78 494.48 0.0M
2023-07-31 491.33 493.98 490.75 493.79 0.0M
2023-07-28 493.01 494.21 490.07 490.91 0.0M
2023-07-27 491.37 494.11 490.09 494.11 0.0M
2023-07-26 491.41 492.09 489.72 492.01 0.0M
2023-07-25 491.34 493.20 490.88 491.12 0.0M
2023-07-24 492.12 493.57 488.88 491.03 0.0M
2023-07-21 490.78 492.55 489.90 491.94 0.0M
2023-07-20 485.84 490.31 485.69 490.31 0.0M
2023-07-19 487.37 487.99 484.83 486.35 0.0M
2023-07-18 490.06 490.58 486.50 487.00 0.0M
2023-07-17 488.86 489.99 487.83 489.06 0.0M
2023-07-14 489.77 489.84 487.53 489.59 0.0M
2023-07-13 489.81 490.78 487.83 489.74 0.0M
2023-07-12 490.26 490.26 487.99 489.07 0.0M
2023-07-11 488.88 491.26 487.42 489.38 0.0M
2023-07-10 490.25 490.25 487.18 489.06 0.0M
2023-07-07 492.51 492.59 489.66 492.18 0.0M
2023-07-06 488.29 494.17 487.24 492.34 0.0M
2023-07-05 490.17 490.29 487.39 487.99 0.0M
2023-07-04 488.23 489.54 487.71 489.46 0.0M
2023-07-03 489.88 490.89 488.14 489.03 0.0M
2023-06-30 486.10 489.30 484.99 489.10 0.0M
2023-06-29 485.48 486.69 484.61 486.28 0.0M
2023-06-28 487.19 488.47 482.95 484.54 0.0M
2023-06-27 487.57 488.30 485.76 486.53 0.0M
2023-06-26 489.41 490.00 487.04 487.44 0.0M
2023-06-23 490.34 490.38 487.44 488.69 0.0M
2023-06-22 487.53 490.28 486.35 490.08 0.0M
2023-06-21 490.35 490.99 485.99 486.61 0.0M
2023-06-20 486.28 491.24 486.28 489.23 0.0M
2023-06-19 492.12 492.47 485.11 485.48 0.0M
2023-06-16 487.80 492.05 487.24 492.01 0.0M
2023-06-15 491.21 491.21 487.49 487.96 0.0M
2023-06-14 489.91 491.98 488.38 491.04 0.0M
2023-06-13 490.68 492.32 488.66 491.03 0.0M
2023-06-12 485.73 490.20 484.59 490.20 0.0M
2023-06-09 483.94 491.97 483.12 486.05 0.0M
2023-06-08 484.39 493.10 480.46 483.67 0.0M
2023-06-07 484.17 490.25 482.26 485.09 0.0M
2023-06-06 485.62 491.14 480.46 483.42 0.0M
2023-06-02 483.57 489.52 481.32 484.60 0.0M
2023-06-01 483.03 489.26 481.99 483.44 0.0M
2023-05-31 483.14 489.73 481.14 482.59 0.0M
2023-05-30 490.95 495.10 484.43 485.44 0.0M
2023-05-26 492.73 493.31 484.42 486.63 0.0M
2023-05-25 488.79 496.34 485.99 488.13 0.0M
2023-05-24 488.93 496.77 487.20 488.26 0.0M
2023-05-23 491.19 504.18 485.28 489.37 0.0M
2023-05-22 477.38 489.87 477.14 487.52 0.0M
2023-05-17 478.42 479.57 477.18 478.90 0.0M
2023-05-16 478.31 479.42 475.86 478.35 0.0M
2023-05-15 477.99 479.69 475.79 478.25 0.0M
2023-05-12 478.92 479.15 476.00 477.64 0.0M
2023-05-11 480.46 481.36 477.37 479.28 0.0M
2023-05-10 479.46 482.25 479.14 480.05 0.0M
2023-05-09 481.18 481.33 477.82 479.76 0.0M
2023-05-08 480.71 485.06 480.54 482.03 0.0M
2023-05-04 479.39 481.68 479.31 480.86 0.0M
2023-05-03 483.35 483.58 480.33 480.83 0.0M
2023-05-02 480.42 484.59 479.82 484.05 0.0M
2023-05-01 481.62 482.18 479.53 481.65 0.0M
2023-04-28 481.13 483.31 479.16 480.39 0.0M
2023-04-27 479.10 483.93 478.83 482.77 0.0M
2023-04-26 482.23 482.35 478.68 480.03 0.0M
2023-04-25 485.18 485.18 480.17 481.25 0.0M
2023-04-24 488.29 488.83 482.51 484.23 0.0M
2023-04-21 485.26 486.87 484.82 486.52 0.0M
2023-04-20 487.54 487.54 484.84 485.67 0.0M
2023-04-19 486.82 487.74 483.92 487.70 0.0M
2023-04-18 486.08 488.16 485.50 485.84 0.0M
2023-04-17 488.59 489.20 484.36 486.10 0.0M
2023-04-14 485.55 489.92 484.77 489.67 0.0M
2023-04-13 485.65 487.68 484.59 486.75 0.0M
2023-04-12 485.83 486.21 483.21 485.84 0.0M
2023-04-11 485.53 487.81 483.38 485.34 0.0M
2023-04-05 485.35 486.17 483.00 485.94 0.0M
2023-04-04 487.76 488.98 485.32 485.65 0.0M
2023-04-03 487.58 490.33 484.27 487.10 0.0M
2023-03-31 486.75 489.25 484.76 488.53 0.0M
2023-03-30 484.30 486.94 481.85 485.66 0.0M
2023-03-29 480.90 483.21 479.79 482.88 0.0M
2023-03-28 490.11 496.20 475.83 477.01 0.0M
2023-03-27 492.44 493.55 489.51 490.56 0.0M
2023-03-24 495.17 496.33 489.72 491.95 0.0M
2023-03-23 493.61 496.37 493.35 495.91 0.0M
2023-03-22 497.27 498.80 494.56 494.56 0.0M
2023-03-21 498.37 499.10 494.32 497.88 0.0M
2023-03-20 498.16 498.24 491.29 496.72 0.0M
2023-03-17 499.94 501.69 496.97 497.59 0.0M
2023-03-16 497.36 500.24 495.55 499.43 0.0M
2023-03-15 505.94 507.66 501.23 502.81 0.0M
2023-03-14 503.34 507.34 501.34 505.78 0.0M
2023-03-13 508.53 508.99 501.19 502.90 0.0M
2023-03-10 511.05 511.31 506.80 508.04 0.0M
2023-03-09 511.56 512.73 510.39 511.53 0.0M
2023-03-08 514.32 514.87 511.66 513.25 0.0M
2023-03-07 518.13 518.13 515.02 515.53 0.0M
2023-03-06 513.84 517.56 513.01 517.21 0.0M
2023-03-03 511.98 514.36 510.59 513.80 0.0M
2023-03-02 513.07 514.09 510.41 511.49 0.0M
2023-03-01 513.33 513.70 510.93 513.41 0.0M
2023-02-28 510.11 514.74 507.79 512.61 0.0M
2023-02-27 506.55 509.66 506.55 509.66 0.0M
2023-02-24 504.23 507.23 501.69 506.23 0.0M
2023-02-23 502.64 504.76 500.77 504.76 0.0M
2023-02-22 506.03 506.21 501.86 503.72 0.0M
2023-02-21 506.81 507.28 504.29 505.80 0.0M
2023-02-20 506.33 506.85 504.75 506.69 0.0M
2023-02-17 504.49 507.11 502.71 506.43 0.0M
2023-02-16 504.23 505.32 502.52 504.60 0.0M
2023-02-15 503.93 504.99 502.29 503.71 0.0M
2023-02-14 501.53 504.22 500.97 502.90 0.0M
2023-02-13 499.56 503.97 499.25 501.84 0.0M
2023-02-10 501.04 502.11 498.97 500.15 0.0M
2023-02-09 500.97 503.10 499.09 502.29 0.0M
2023-02-08 501.54 502.29 499.16 500.10 0.0M
2023-02-07 501.63 503.90 500.86 502.18 0.0M
2023-02-06 500.63 503.54 499.83 503.54 0.0M
2023-02-03 498.57 500.76 498.57 500.17 0.0M
2023-02-02 499.90 501.60 498.25 500.03 0.0M
2023-02-01 498.37 499.59 496.66 499.05 0.0M
2023-01-31 498.81 499.55 495.21 496.59 0.0M
2023-01-30 500.67 500.67 498.09 500.00 0.0M
2023-01-27 500.96 501.54 496.94 498.37 0.0M
2023-01-26 498.74 500.93 497.35 500.45 0.0M
2023-01-25 500.80 501.43 496.91 497.53 0.0M
2023-01-24 500.46 501.56 498.01 501.15 0.0M
2023-01-23 499.18 500.61 498.51 500.61 0.0M
2023-01-20 494.35 499.18 494.04 499.18 0.0M
2023-01-19 496.47 496.76 493.41 493.42 0.0M
2023-01-18 496.85 498.43 495.37 497.77 0.0M
2023-01-17 498.00 498.57 494.16 495.92 0.0M
2023-01-16 494.08 497.85 494.08 497.85 0.0M
2023-01-13 489.65 495.31 489.58 493.27 0.0M
2023-01-12 491.91 493.55 489.10 489.10 0.0M
2023-01-11 489.10 493.07 488.63 491.98 0.0M
2023-01-10 489.72 492.82 487.67 489.49 0.0M
2023-01-09 487.91 491.08 487.85 489.80 0.0M
2023-01-06 484.59 489.16 484.56 489.16 0.0M
2023-01-05 484.30 485.96 482.31 483.85 0.0M
2023-01-04 489.03 489.65 483.39 484.59 0.0M
2023-01-03 484.08 488.85 483.91 488.37 0.0M
2023-01-02 479.58 485.08 479.58 483.57 0.0M