Coloplast A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 115.30 | 117.10 | 114.95 | 117.10 | 108.41 | 159 |
| 2024-05-03 | 114.50 | 115.40 | 113.85 | 115.35 | 106.79 | 157 |
| 2024-05-02 | 113.60 | 113.60 | 112.60 | 112.60 | 104.25 | 242 |
| 2024-04-30 | 114.85 | 114.85 | 113.55 | 113.55 | 105.13 | 133 |
| 2024-04-29 | 116.10 | 116.10 | 114.90 | 114.90 | 106.38 | 372 |
| 2024-04-25 | 124.00 | 124.00 | 114.75 | 117.00 | 108.32 | 576 |
| 2024-04-24 | 123.85 | 123.85 | 123.65 | 123.65 | 114.48 | 67 |
| 2024-04-23 | 121.90 | 122.80 | 121.90 | 122.80 | 113.69 | 148 |
| 2024-04-22 | 121.85 | 121.85 | 119.90 | 119.90 | 111.00 | 60 |
| 2024-04-19 | 120.25 | 120.75 | 120.25 | 120.75 | 111.79 | 4 |
| 2024-04-18 | 120.00 | 120.25 | 119.55 | 120.25 | 111.33 | 440 |
| 2024-04-17 | 122.45 | 122.45 | 120.60 | 120.60 | 111.65 | 1 |
| 2024-04-16 | 122.30 | 122.30 | 122.20 | 122.20 | 113.13 | 11 |
| 2024-04-15 | 122.50 | 123.15 | 122.50 | 122.60 | 113.50 | 313 |
| 2024-04-12 | 126.20 | 126.20 | 121.05 | 121.05 | 112.07 | 36 |
| 2024-04-10 | 123.30 | 123.95 | 123.20 | 123.30 | 114.15 | 666 |
| 2024-04-09 | 122.85 | 122.85 | 122.70 | 122.70 | 113.60 | 2 |
| 2024-04-08 | 123.20 | 123.35 | 121.15 | 123.35 | 114.20 | 410 |
| 2024-04-05 | 123.05 | 123.50 | 122.55 | 123.10 | 113.97 | 205 |
| 2024-04-04 | 124.65 | 124.65 | 123.00 | 124.45 | 115.22 | 287 |
| 2024-04-03 | 124.25 | 124.25 | 123.55 | 123.70 | 114.52 | 432 |
| 2024-04-02 | 124.35 | 124.35 | 122.35 | 123.35 | 114.20 | 195 |
| 2024-03-28 | 123.20 | 124.40 | 123.20 | 123.95 | 114.75 | 18 |
| 2024-03-27 | 124.70 | 125.00 | 124.70 | 125.00 | 115.73 | 5 |
| 2024-03-26 | 124.45 | 124.45 | 124.40 | 124.45 | 115.22 | 103 |
| 2024-03-25 | 124.70 | 125.25 | 124.65 | 124.90 | 115.63 | 528 |
| 2024-03-22 | 124.80 | 125.10 | 123.30 | 123.30 | 114.15 | 170 |
| 2024-03-21 | 125.70 | 125.70 | 124.55 | 124.70 | 115.45 | 131 |
| 2024-03-20 | 122.80 | 125.55 | 122.75 | 125.55 | 116.24 | 417 |
| 2024-03-19 | 124.55 | 124.55 | 122.00 | 122.00 | 112.95 | 943 |
| 2024-03-18 | 125.90 | 125.90 | 124.80 | 125.10 | 115.82 | 376 |
| 2024-03-15 | 125.15 | 126.60 | 125.15 | 125.50 | 116.19 | 100 |
| 2024-03-14 | 127.40 | 127.40 | 123.05 | 123.05 | 113.92 | 5,143 |
| 2024-03-11 | 129.80 | 129.80 | 129.65 | 129.65 | 120.03 | 8 |
| 2024-03-08 | 129.80 | 130.00 | 129.70 | 129.70 | 120.08 | 365 |
| 2024-03-07 | 127.10 | 128.30 | 127.05 | 127.60 | 118.13 | 259 |
| 2024-03-06 | 124.30 | 125.95 | 124.30 | 125.95 | 116.61 | 302 |
| 2024-03-05 | 124.65 | 125.65 | 124.50 | 125.40 | 116.10 | 1,266 |
| 2024-03-04 | 123.60 | 125.35 | 123.30 | 125.20 | 115.91 | 98 |
| 2024-03-01 | 122.75 | 123.05 | 121.00 | 121.00 | 112.02 | 124 |
| 2024-02-29 | 122.70 | 122.70 | 121.00 | 121.00 | 112.02 | 39 |
| 2024-02-28 | 120.60 | 122.50 | 120.60 | 122.50 | 113.41 | 266 |
| 2024-02-27 | 123.30 | 123.60 | 122.00 | 122.30 | 113.23 | 424 |
| 2024-02-26 | 123.20 | 123.85 | 122.70 | 123.85 | 114.66 | 590 |
| 2024-02-23 | 121.80 | 122.50 | 121.75 | 122.50 | 113.41 | 196 |
| 2024-02-22 | 120.10 | 122.15 | 120.10 | 122.15 | 113.09 | 1,322 |
| 2024-02-21 | 119.30 | 119.45 | 118.55 | 118.55 | 109.75 | 239 |
| 2024-02-20 | 117.10 | 119.20 | 117.10 | 119.20 | 110.36 | 211 |
| 2024-02-19 | 117.75 | 119.00 | 117.75 | 119.00 | 110.17 | 246 |
| 2024-02-15 | 118.25 | 119.40 | 118.25 | 118.85 | 110.03 | 126 |
| 2024-02-14 | 117.70 | 117.90 | 117.70 | 117.90 | 109.15 | 1 |
| 2024-02-13 | 113.70 | 115.45 | 113.60 | 115.45 | 106.88 | 31 |
| 2024-02-12 | 118.50 | 118.50 | 116.95 | 118.25 | 109.48 | 588 |
| 2024-02-09 | 118.30 | 120.70 | 116.95 | 120.70 | 111.75 | 2,421 |
| 2024-02-08 | 108.15 | 109.55 | 108.15 | 108.90 | 100.82 | 140 |
| 2024-02-07 | 107.35 | 109.05 | 107.35 | 108.10 | 100.08 | 2,477 |
| 2024-02-06 | 106.95 | 108.00 | 106.05 | 107.00 | 99.062 | 432 |
| 2024-02-05 | 105.30 | 106.50 | 105.30 | 106.50 | 98.599 | 106 |
| 2024-02-02 | 107.60 | 107.60 | 105.45 | 105.45 | 97.627 | 194 |
| 2024-02-01 | 108.05 | 108.05 | 106.30 | 107.50 | 99.525 | 5,062 |
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.