Coloplast A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	97.400	99.000	97.320	98.380	89.217	840
2023-10-27	97.160	97.160	96.400	96.400	87.421	140
2023-10-26	97.140	97.460	96.960	97.220	88.165	445
2023-10-25	98.660	98.660	97.580	98.220	89.072	1,189
2023-10-24	98.460	98.460	97.100	98.120	88.981	78
2023-10-23	97.580	97.620	96.520	97.020	87.983	414
2023-10-20	98.720	98.760	98.000	98.000	88.872	102
2023-10-19	97.300	97.300	94.200	94.780	85.952	971
2023-10-18	97.000	98.260	96.780	98.260	89.108	66
2023-10-17	100.35	100.35	98.860	98.860	89.652	20
2023-10-16	96.420	98.400	96.060	98.400	89.235	83
2023-10-13	95.860	96.560	95.000	96.560	87.566	243
2023-10-12	98.140	98.480	97.260	98.480	89.307	257
2023-10-11	98.320	98.800	97.360	97.360	88.292	229
2023-10-10	98.040	98.760	98.040	98.760	89.561	70
2023-10-09	98.620	99.720	97.900	99.200	89.960	454
2023-10-06	98.500	100.45	98.380	100.45	91.094	223
2023-10-05	97.980	98.740	97.840	97.840	88.727	105
2023-10-04	96.860	98.260	96.860	98.260	89.108	184
2023-10-03	98.500	98.500	96.840	96.840	87.820	304
2023-10-02	100.50	100.50	97.880	98.400	89.235	289
2023-09-29	100.50	100.50	100.10	100.10	90.777	45
2023-09-28	100.10	100.10	99.360	99.500	90.232	145
2023-09-27	101.15	101.15	100.25	100.25	90.913	50
2023-09-26	100.35	100.35	99.000	99.320	90.069	98
2023-09-25	101.00	101.00	99.800	100.45	91.094	686
2023-09-22	101.55	101.75	101.45	101.60	92.137	164
2023-09-19	102.45	102.45	100.80	101.05	91.638	211
2023-09-18	104.50	104.50	103.75	103.75	94.087	2
2023-09-15	106.00	106.00	104.10	104.10	94.404	539
2023-09-14	103.25	106.50	103.25	105.70	95.855	67
2023-09-13	100.45	100.65	100.05	100.65	91.275	274
2023-09-12	102.50	102.50	101.25	101.95	92.454	740
2023-09-11	104.80	104.80	102.40	103.10	93.497	348
2023-09-08	103.25	104.30	103.25	104.30	94.585	34
2023-09-07	104.75	105.00	103.80	105.00	95.220	41
2023-09-06	104.05	104.90	104.05	104.90	95.129	156
2023-09-05	107.10	107.30	106.40	106.40	96.490	122
2023-09-04	106.75	107.80	106.70	107.45	97.442	281
2023-09-01	105.35	107.70	105.35	105.60	95.764	278
2023-08-31	105.80	105.80	105.00	105.00	95.220	412
2023-08-30	103.20	105.70	103.20	105.70	95.855	345
2023-08-29	107.00	107.00	107.00	107.00	97.034	20
2023-08-28	106.00	107.30	106.00	107.10	97.125	146
2023-08-25	105.50	105.50	104.85	104.85	95.084	20
2023-08-23	107.00	107.35	107.00	107.20	97.215	330
2023-08-22	107.35	107.95	107.35	107.95	97.895	6
2023-08-21	108.70	108.70	107.95	107.95	97.895	80
2023-08-18	106.75	107.85	106.75	107.45	97.442	271
2023-08-17	105.50	110.70	103.95	110.70	100.39	1,146
2023-08-16	110.05	110.40	110.00	110.40	100.12	35
2023-08-15	110.80	110.80	109.80	109.80	99.573	23
2023-08-14	110.10	111.00	110.10	111.00	100.66	157
2023-08-11	110.80	110.80	109.80	110.05	99.800	471
2023-08-10	110.40	111.60	110.40	111.60	101.21	180
2023-08-09	110.05	110.05	109.30	109.30	99.120	4
2023-08-07	109.25	109.25	108.00	108.00	97.941	41
2023-08-04	107.70	108.55	107.70	108.40	98.303	275
2023-08-03	108.30	109.10	108.30	108.75	98.621	670
2023-08-02	109.60	110.10	109.05	109.05	98.893	84

← NewerPage 13 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.