Coloplast A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-13	120.60	120.60	120.60	120.60	112.31	8
2024-08-12	119.40	119.65	117.95	117.95	109.85	110
2024-08-09	119.80	119.80	118.55	118.55	110.41	53
2024-08-08	118.30	118.30	118.30	118.30	110.17	83
2024-08-07	120.50	120.50	120.30	120.30	112.03	2
2024-08-06	118.60	119.65	118.60	119.65	111.43	326
2024-08-05	118.05	119.65	118.05	119.15	110.96	3,593
2024-08-02	119.90	124.85	119.30	119.70	111.48	1,070
2024-08-01	120.05	120.05	119.80	119.80	111.57	128
2024-07-31	121.10	121.10	120.00	120.00	111.76	1
2024-07-30	119.70	119.95	119.70	119.70	111.48	85
2024-07-29	119.20	119.20	118.35	118.35	110.22	47
2024-07-26	119.30	119.30	119.05	119.10	110.92	45
2024-07-25	119.95	119.95	119.75	119.75	111.52	80
2024-07-24	117.90	120.85	117.65	120.85	112.55	194
2024-07-22	118.70	118.70	117.90	117.90	109.80	42
2024-07-19	114.65	114.75	114.65	114.75	106.87	21
2024-07-16	115.15	115.35	115.10	115.35	107.43	136
2024-07-12	116.75	117.15	116.75	117.15	109.10	83
2024-07-10	114.50	114.50	114.50	114.50	106.63	60
2024-07-08	114.65	114.65	114.65	114.65	106.77	2
2024-07-04	110.20	114.00	110.20	113.55	105.75	104
2024-07-03	112.20	113.20	110.70	110.70	103.09	464
2024-07-02	111.65	112.20	111.30	112.20	104.49	998
2024-07-01	112.30	112.30	110.50	110.95	103.33	115
2024-06-28	110.60	110.60	110.60	110.60	103.00	11
2024-06-27	113.15	113.70	111.90	111.90	104.21	104
2024-06-26	113.20	113.70	113.20	113.70	105.89	13
2024-06-25	113.20	114.00	113.20	114.00	106.17	72
2024-06-24	113.00	114.15	113.00	113.65	105.84	36
2024-06-21	111.50	113.50	111.50	112.65	104.91	103
2024-06-20	111.00	111.30	111.00	111.30	103.65	16
2024-06-19	111.00	111.00	109.55	109.55	102.02	555
2024-06-18	111.85	111.85	111.55	111.55	103.89	23
2024-06-17	114.00	114.35	113.20	113.35	105.56	395
2024-06-14	113.80	113.80	113.25	113.25	105.47	60
2024-06-13	113.50	114.10	113.50	114.10	106.26	260
2024-06-12	112.45	113.60	112.45	113.60	105.80	16
2024-06-11	112.00	113.05	112.00	113.05	105.28	25
2024-06-10	112.05	113.55	112.05	112.30	104.58	188
2024-06-07	112.00	112.65	112.00	112.65	104.91	182
2024-06-06	110.65	112.70	110.40	111.35	103.70	127
2024-06-05	111.10	111.35	110.65	110.65	103.05	100
2024-06-04	109.25	109.95	109.00	109.00	101.51	835
2024-06-03	111.20	111.20	108.60	108.60	101.14	1,085
2024-05-31	110.00	110.65	109.80	110.65	103.05	113
2024-05-30	111.15	111.60	110.85	111.05	103.42	197
2024-05-24	114.65	114.65	112.80	112.80	105.05	415
2024-05-23	117.20	117.20	115.10	115.10	107.19	600
2024-05-22	114.90	117.80	114.90	117.80	109.71	61
2024-05-21	114.10	115.05	114.10	115.05	107.15	108
2024-05-20	115.45	115.45	114.70	114.90	107.01	85
2024-05-17	113.10	114.25	113.10	113.50	105.70	153
2024-05-16	112.35	112.60	112.05	112.60	104.86	300
2024-05-15	112.15	112.50	110.85	112.30	104.58	462
2024-05-14	113.15	113.90	112.50	113.50	105.70	161
2024-05-13	113.90	114.50	112.90	114.50	106.63	421
2024-05-10	114.90	114.90	113.50	113.50	105.08	38
2024-05-08	112.75	113.50	112.75	113.50	105.08	3
2024-05-07	108.20	113.45	107.35	113.45	105.03	1,288

← NewerPage 10 of 20 · 1,200 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.