Coloplast A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-31	107.20	107.20	106.95	107.05	99.108	210
2024-01-30	104.45	105.20	104.45	104.55	96.794	301
2024-01-29	102.55	104.05	102.55	104.05	96.331	35
2024-01-24	103.20	103.35	103.20	103.35	95.683	1
2024-01-23	104.10	104.45	103.95	104.45	96.701	160
2024-01-22	105.20	105.55	103.85	103.85	96.145	210
2024-01-19	105.20	105.20	104.20	104.20	96.469	531
2024-01-18	105.75	105.75	105.10	105.10	97.303	115
2024-01-17	105.70	108.40	105.70	108.40	100.36	155
2024-01-16	105.85	105.85	105.25	105.40	97.580	118
2024-01-15	109.30	109.30	106.60	107.00	99.062	246
2024-01-12	109.35	110.75	109.30	110.70	102.49	645
2024-01-11	105.75	107.95	105.75	107.95	99.941	11
2024-01-10	104.85	105.20	104.85	105.10	97.303	37
2024-01-09	104.40	105.85	103.40	105.20	97.395	275
2024-01-08	102.00	104.20	102.00	104.20	96.469	53
2024-01-05	102.50	102.50	101.60	102.30	94.710	291
2024-01-04	103.45	103.55	102.85	102.85	95.220	72
2024-01-03	103.45	104.05	102.70	104.05	96.331	115
2024-01-02	104.00	104.75	103.30	104.75	96.979	100
2023-12-29	104.05	104.05	104.00	104.00	96.284	1
2023-12-28	104.25	104.25	103.80	103.80	96.099	21
2023-12-27	104.20	104.95	104.20	104.25	96.516	326
2023-12-22	104.05	104.35	104.05	104.35	96.608	45
2023-12-21	102.60	103.95	102.60	103.95	96.238	247
2023-12-20	102.85	105.00	102.65	105.00	97.210	166
2023-12-19	103.30	104.20	103.25	103.25	95.590	1,749
2023-12-18	105.10	105.10	104.50	105.05	97.256	4,305
2023-12-15	105.95	105.95	105.35	105.45	97.627	335
2023-12-14	105.15	108.60	104.50	108.25	100.22	945
2023-12-13	102.10	103.50	101.45	102.25	94.664	257
2023-12-12	100.20	101.00	100.20	101.00	93.507	58
2023-12-11	102.00	102.00	100.85	100.85	93.368	60
2023-12-08	102.70	103.60	102.70	103.60	95.914	122
2023-12-07	103.50	104.50	103.50	104.50	94.767	203
2023-12-06	104.30	104.75	102.45	102.45	92.908	300
2023-12-05	105.50	105.50	103.95	103.95	94.268	242
2023-12-04	106.30	106.80	106.30	106.75	96.807	228
2023-12-01	108.15	109.00	105.70	105.85	95.991	588
2023-11-30	108.85	109.00	108.40	108.45	98.349	32
2023-11-29	107.00	107.80	106.70	107.15	97.170	378
2023-11-28	107.35	107.35	106.30	107.30	97.306	159
2023-11-27	104.80	107.95	104.80	107.15	97.170	206
2023-11-23	103.35	103.45	103.35	103.45	93.815	1
2023-11-22	101.65	103.40	101.50	103.40	93.769	996
2023-11-21	101.55	101.85	100.85	101.75	92.273	537
2023-11-20	99.340	100.40	99.340	100.40	91.049	16
2023-11-17	99.820	99.820	99.180	99.180	89.942	75
2023-11-16	98.820	98.820	97.860	97.860	88.745	16
2023-11-15	97.860	99.100	97.860	99.100	89.870	244
2023-11-14	94.660	98.360	94.240	98.360	89.199	390
2023-11-13	94.500	95.260	94.500	95.080	86.224	542
2023-11-10	95.980	96.280	92.500	93.660	84.936	475
2023-11-09	98.820	99.160	96.580	96.700	87.693	812
2023-11-07	100.25	104.45	100.20	102.65	93.089	475
2023-11-06	102.35	102.35	101.00	101.00	91.593	807
2023-11-03	103.65	103.65	102.40	102.40	92.862	708
2023-11-02	102.90	105.60	102.90	103.20	93.588	1,298
2023-11-01	99.140	100.40	99.140	100.40	91.049	36
2023-10-31	98.720	98.720	98.400	98.400	89.235	5

← NewerPage 12 of 20 · 1,196 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.