Coloplast A/S historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	61.960	63.360	61.960	63.240	63.240	1,528
2026-10-15	62.160	62.560	61.220	62.380	62.380	1,761
2026-10-14	61.520	61.700	60.520	60.640	60.640	948
2026-10-13	60.940	61.300	60.660	60.660	60.660	799
2026-10-12	58.280	60.540	58.280	59.620	59.620	1,645
2026-10-09	57.700	58.520	57.700	58.380	58.380	1,205
2026-10-08	56.320	56.760	56.320	56.760	56.760	149
2026-10-07	55.640	56.740	55.500	55.500	55.500	8,189
2026-10-06	55.540	56.560	55.480	55.940	55.940	2,723
2026-10-05	54.560	55.160	54.280	54.560	54.560	2,735
2026-10-02	55.400	55.400	55.000	55.000	55.000	3,112
2026-10-01	55.600	56.180	54.840	55.440	55.440	609
2026-09-30	56.160	56.440	55.680	55.680	55.680	251
2026-09-29	56.220	56.400	55.620	55.980	55.980	1,335
2026-09-28	56.420	56.420	55.880	56.340	56.340	544
2026-09-25	56.320	56.320	55.340	55.560	55.560	625
2026-09-24	56.420	56.700	55.800	56.160	56.160	1,096
2026-09-23	55.880	56.220	55.580	55.600	55.600	1,416
2026-09-22	56.320	56.600	55.660	56.200	56.200	1,524
2026-09-21	55.920	56.580	55.600	56.580	56.580	724
2026-09-18	56.120	56.340	55.860	56.020	56.020	585
2026-09-17	56.340	56.780	55.800	56.440	56.440	1,498
2026-09-16	56.040	56.760	55.740	56.200	56.200	1,211
2026-09-15	56.580	56.580	55.780	56.180	56.180	1,279
2026-09-14	56.560	56.840	56.400	56.520	56.520	419
2026-09-11	57.440	57.500	55.020	55.020	55.020	2,992
2026-09-10	57.900	58.380	57.520	57.880	57.880	1,265
2026-09-09	58.200	58.400	57.500	57.660	57.660	4,886
2026-09-08	60.520	61.120	59.900	59.940	59.940	1,011
2026-09-07	60.420	60.680	59.640	60.580	60.580	921
2026-09-04	62.480	62.480	60.320	60.840	60.840	488
2026-09-03	63.580	63.720	62.100	62.320	62.320	3,026
2026-09-02	62.860	64.160	62.600	64.100	64.100	1,136
2026-09-01	61.560	63.360	61.560	62.720	62.720	1,874
2026-08-31	61.680	61.920	61.100	61.100	61.100	667
2026-08-28	62.180	62.360	61.840	61.840	61.840	708
2026-08-27	60.360	61.400	60.000	61.340	61.340	649
2026-08-26	60.880	61.360	60.660	60.660	60.660	150
2026-08-25	61.040	62.000	60.760	61.540	61.540	6,468
2026-08-24	58.880	61.700	58.880	61.540	61.540	4,598
2026-08-21	57.920	58.660	57.720	58.660	58.660	1,240
2026-08-20	59.040	59.280	58.000	58.280	58.280	3,943
2026-08-19	57.440	59.200	57.260	59.200	59.200	2,138
2026-08-18	57.120	59.040	57.120	58.160	58.160	5,705
2026-08-17	57.160	57.180	56.100	56.100	56.100	7,119
2026-08-14	57.800	57.880	57.200	57.360	57.360	764
2026-08-13	57.660	58.000	56.720	57.300	57.300	1,217
2026-08-12	58.120	58.120	57.140	57.320	57.320	1,024
2026-08-11	58.240	58.760	58.240	58.760	58.760	284
2026-08-10	58.200	58.200	57.100	57.340	57.340	446
2026-08-07	57.440	58.400	57.440	57.760	57.760	644
2026-08-06	57.520	57.520	56.700	56.760	56.760	1,298
2026-08-05	57.600	57.660	57.000	57.180	57.180	882
2026-08-04	57.860	57.980	57.280	57.280	57.280	1,195
2026-08-03	58.080	58.760	57.920	58.740	58.740	873
2026-07-31	58.060	58.140	56.600	56.600	56.600	4,153
2026-07-30	58.300	58.800	58.020	58.100	58.100	861
2026-07-29	58.500	58.500	57.940	58.140	58.140	885
2026-07-28	56.800	58.580	56.800	58.000	58.000	872
2026-07-27	55.560	55.960	55.260	55.820	55.820	511

Page 1 of 3 · 129 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-18	0.6683 DKK
2025-12-05	2.4057 DKK
2025-05-08	0.6683 DKK
2024-12-06	2.2721 DKK
2024-05-13	0.6683 DKK
2023-12-08	2.1384 DKK
2023-05-15	0.6683 DKK
2022-12-02	2.0048 DKK
2022-05-09	0.6683 DKK
2021-12-03	1.8711 DKK
2021-05-10	0.6683 DKK
2020-12-04	1.7375 DKK
2020-05-11	0.6683 DKK
2019-12-06	1.6038 DKK

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.