Coloplast A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	113.15	113.15	110.50	110.55	100.25	62
2023-07-31	112.80	115.55	112.80	115.55	104.79	442
2023-07-28	111.90	113.15	111.85	113.15	102.61	201
2023-07-27	113.85	114.15	113.45	113.45	102.88	67
2023-07-26	110.45	111.55	110.45	111.55	101.16	33
2023-07-25	108.60	110.85	108.60	110.80	100.48	29
2023-07-24	109.40	109.85	109.40	109.85	99.618	450
2023-07-21	108.35	109.85	108.35	109.85	99.618	168
2023-07-20	107.20	109.50	107.20	109.50	99.301	454
2023-07-19	107.80	108.30	107.80	108.00	97.941	390
2023-07-18	106.90	108.05	106.90	107.80	97.759	312
2023-07-17	107.50	107.50	106.75	106.75	96.807	259
2023-07-14	107.95	108.10	107.95	108.10	98.031	10
2023-07-13	107.65	107.65	107.20	107.20	97.215	35
2023-07-12	108.55	108.75	107.60	108.40	98.303	407
2023-07-11	108.35	108.55	108.20	108.20	98.122	55
2023-07-10	109.70	109.70	108.30	109.00	98.848	58
2023-07-07	108.00	109.10	104.35	108.70	98.576	191
2023-07-06	112.50	112.50	111.55	111.85	101.43	94
2023-07-05	112.50	113.15	112.50	113.15	102.61	487
2023-07-04	113.20	113.40	113.00	113.40	102.84	245
2023-07-03	114.95	114.95	112.55	112.55	102.07	83
2023-06-30	114.35	114.45	114.35	114.45	103.79	2
2023-06-29	112.05	112.50	112.05	112.50	102.02	3
2023-06-27	113.80	113.80	110.45	110.45	100.16	1,326
2023-06-26	114.85	114.85	114.20	114.20	103.56	5
2023-06-23	113.40	115.35	113.40	115.35	104.61	14
2023-06-21	113.80	114.10	112.75	112.75	102.25	14
2023-06-20	114.40	114.40	114.40	114.40	103.74	40
2023-06-19	116.10	117.20	115.65	116.70	105.83	461
2023-06-16	114.15	117.15	114.15	116.55	105.69	25
2023-06-15	113.85	114.50	113.20	113.20	102.66	51
2023-06-13	114.85	115.55	114.00	115.55	104.79	115
2023-06-12	115.60	116.20	115.25	116.20	105.38	328
2023-06-09	115.25	115.35	115.25	115.35	104.61	104
2023-06-08	115.85	115.85	115.40	115.45	104.70	22
2023-06-06	119.75	119.75	117.25	117.25	106.33	5
2023-06-05	119.55	119.55	117.40	118.00	107.01	578
2023-06-02	117.20	119.70	117.20	119.70	108.55	141
2023-06-01	117.55	117.65	116.40	117.50	106.56	253
2023-05-31	117.50	119.40	117.50	118.95	107.87	214
2023-05-30	117.50	117.50	117.50	117.50	106.56	3
2023-05-29	118.15	118.15	117.65	117.70	106.74	238
2023-05-25	116.85	117.25	116.85	117.25	106.33	1
2023-05-23	119.60	120.00	119.60	120.00	108.82	167
2023-05-22	122.30	122.30	121.30	121.30	110.00	31
2023-05-19	124.20	124.20	121.60	123.00	111.54	158
2023-05-18	124.60	124.60	122.85	124.55	112.95	120
2023-05-17	122.80	122.85	121.70	122.65	111.23	15
2023-05-16	124.45	124.45	122.70	122.90	111.45	784
2023-05-15	125.55	125.75	124.40	124.40	112.81	163
2023-05-12	123.40	125.35	123.40	124.95	112.71	167
2023-05-11	120.95	125.40	120.45	125.40	113.11	238
2023-05-10	130.45	131.00	130.45	131.00	118.16	128
2023-05-09	130.05	130.05	129.85	129.85	117.13	20
2023-05-08	132.15	132.75	132.00	132.00	119.06	17
2023-05-05	130.45	131.65	130.45	131.65	118.75	42
2023-05-03	131.05	131.80	131.05	131.80	118.88	551
2023-05-02	131.50	131.50	129.45	131.05	118.21	533
2023-04-28	131.05	131.05	129.95	130.90	118.07	465

← NewerPage 14 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.