Coloplast A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	130.25	130.25	129.95	129.95	117.22	4
2023-04-26	128.10	129.45	128.10	129.45	116.76	40
2023-04-25	129.00	129.30	129.00	129.30	116.63	50
2023-04-21	126.10	128.45	126.10	128.45	115.86	108
2023-04-20	125.95	127.80	125.95	126.05	113.70	87
2023-04-19	128.75	128.75	125.20	125.20	112.93	200
2023-04-18	127.75	128.45	127.50	128.45	115.86	110
2023-04-17	126.50	127.20	126.20	127.20	114.74	31
2023-04-14	125.90	125.90	125.45	125.45	113.16	25
2023-04-12	123.45	123.80	123.40	123.80	111.67	84
2023-04-11	125.45	126.30	123.75	126.30	113.92	435
2023-04-06	121.40	127.50	121.40	126.35	113.97	56
2023-04-05	124.00	124.40	124.00	124.00	111.85	506
2023-04-04	121.00	121.00	120.60	120.60	108.78	68
2023-04-03	120.90	120.90	119.70	119.70	107.97	309
2023-03-31	121.00	121.65	121.00	121.65	109.73	58
2023-03-30	118.70	120.75	118.00	120.75	108.92	303
2023-03-27	114.70	116.10	114.70	116.10	104.72	16
2023-03-24	113.80	114.35	113.70	113.75	102.60	221
2023-03-23	113.55	113.75	113.55	113.75	102.60	2
2023-03-22	111.85	112.80	111.85	112.80	101.75	47
2023-03-21	113.90	113.90	111.50	111.50	100.57	21
2023-03-20	114.00	114.50	112.75	112.75	101.70	132
2023-03-16	109.70	111.35	109.70	110.95	100.08	27
2023-03-15	110.60	110.60	109.05	109.05	98.364	31
2023-03-14	109.95	110.65	109.60	110.05	99.266	657
2023-03-13	106.65	108.95	105.40	108.95	98.274	216
2023-03-09	109.55	110.30	109.55	110.30	99.491	51
2023-03-08	106.65	107.80	106.65	107.80	97.236	14
2023-03-07	108.20	108.40	107.70	107.70	97.146	36
2023-03-06	107.00	107.05	106.40	106.40	95.974	54
2023-03-02	107.00	107.00	105.15	105.30	94.981	351
2023-03-01	108.70	108.70	107.25	107.25	96.740	133
2023-02-28	109.85	109.85	107.55	109.15	98.454	53
2023-02-27	108.95	111.85	108.95	110.15	99.356	491
2023-02-24	108.20	108.25	107.60	107.60	97.056	50
2023-02-23	107.60	107.65	107.60	107.65	97.101	74
2023-02-22	107.90	108.05	107.85	107.85	97.281	20
2023-02-21	108.85	108.85	108.40	108.80	98.138	51
2023-02-17	108.25	110.20	108.25	110.20	99.401	48
2023-02-16	109.80	109.85	108.80	109.25	98.544	270
2023-02-15	107.75	109.75	107.75	109.75	98.995	71
2023-02-14	106.90	108.15	106.90	107.80	97.236	120
2023-02-13	106.95	110.80	105.95	110.80	99.942	186
2023-02-10	109.10	109.55	106.50	107.20	96.695	565
2023-02-09	110.40	112.05	109.00	109.55	98.815	433
2023-02-08	111.75	113.45	111.10	111.65	100.71	208
2023-02-07	110.85	111.70	110.80	110.85	99.987	219
2023-02-06	112.70	112.70	111.05	111.80	100.84	266
2023-02-03	114.00	114.10	113.00	114.10	102.92	53
2023-02-02	114.65	117.25	114.65	115.95	104.59	221
2023-02-01	112.30	113.65	112.30	113.65	102.51	306
2023-01-31	110.50	110.65	110.50	110.65	99.807	35
2023-01-30	111.25	111.30	110.80	110.80	99.942	85
2023-01-26	111.60	111.75	109.45	109.45	98.725	302
2023-01-25	113.75	113.75	110.00	110.00	99.221	471
2023-01-24	115.50	116.05	113.85	114.35	103.14	2,651
2023-01-23	115.45	116.55	114.65	116.55	105.13	321
2023-01-20	115.00	115.65	114.50	115.65	104.32	501
2023-01-19	115.70	115.70	113.00	115.70	104.36	629

← NewerPage 15 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.