Coloplast A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-18	114.90	116.40	114.90	115.75	104.41	116
2023-01-17	114.40	116.00	113.80	115.55	104.23	432
2023-01-16	115.10	116.40	115.10	115.10	103.82	345
2023-01-13	114.40	115.65	114.25	114.25	103.05	152
2023-01-12	112.45	116.55	112.45	114.25	103.05	390
2023-01-11	113.65	113.65	112.40	113.10	102.02	115
2023-01-10	114.40	114.40	112.80	113.10	102.02	25
2023-01-09	115.65	115.70	114.40	114.40	103.19	345
2023-01-06	112.80	114.10	112.80	114.10	102.92	200
2023-01-05	113.60	114.25	113.60	114.25	103.05	69
2023-01-04	113.65	118.25	113.65	118.25	106.66	125
2023-01-03	112.55	114.10	112.55	114.10	102.92	2
2023-01-02	110.50	114.15	110.50	114.15	102.96	46
2022-12-30	109.70	109.85	109.70	109.85	99.085	3
2022-12-29	108.75	111.65	108.75	111.65	100.71	57
2022-12-28	109.15	109.35	107.50	107.50	96.966	304
2022-12-27	109.65	111.65	108.70	111.65	100.71	304
2022-12-23	109.40	111.65	109.40	111.65	100.71	2
2022-12-22	110.95	110.95	105.00	105.00	94.711	76
2022-12-21	109.65	109.65	108.80	108.80	98.138	255
2022-12-19	112.60	112.60	106.00	109.35	98.634	247
2022-12-16	112.35	112.70	112.35	112.65	101.61	2
2022-12-15	116.35	116.35	112.65	112.65	101.61	421
2022-12-14	115.10	115.10	112.65	112.65	101.61	45
2022-12-13	112.60	118.25	112.60	118.25	106.66	593
2022-12-12	114.20	114.20	112.75	114.15	102.96	3
2022-12-09	115.20	115.20	114.15	114.15	102.96	2
2022-12-08	114.60	114.60	114.15	114.15	102.96	87
2022-12-07	114.60	114.60	114.15	114.15	102.96	1
2022-12-05	117.40	117.40	115.90	117.00	105.53	226
2022-12-02	126.95	127.00	126.95	127.00	114.55	3
2022-12-01	113.75	116.55	113.75	116.55	103.32	41
2022-11-30	115.00	115.50	111.20	112.30	99.552	680
2022-11-29	117.30	117.50	116.90	117.50	104.16	151
2022-11-28	117.70	118.45	117.70	118.45	105.00	3
2022-11-25	117.80	117.80	117.50	117.50	104.16	11
2022-11-24	118.30	118.35	117.25	117.50	104.16	93
2022-11-23	118.00	118.00	115.00	117.50	104.16	219
2022-11-22	116.90	118.30	116.85	118.30	104.87	32
2022-11-21	117.00	117.20	116.85	117.00	103.72	451
2022-11-18	117.40	119.65	117.40	118.00	104.61	9
2022-11-17	118.20	118.20	118.00	118.00	104.61	11
2022-11-16	121.05	122.00	118.35	122.00	108.15	106
2022-11-15	120.00	120.15	116.00	116.00	102.83	55
2022-11-14	120.05	120.15	120.05	120.05	106.42	126
2022-11-11	120.40	124.15	119.85	119.85	106.25	489
2022-11-10	113.05	120.70	113.05	118.00	104.61	55
2022-11-09	112.70	114.30	109.40	111.50	98.843	766
2022-11-08	107.80	120.00	107.80	120.00	106.38	388
2022-11-07	109.00	109.95	105.00	106.40	94.322	331
2022-11-04	108.70	109.55	108.70	109.55	97.115	3
2022-11-03	107.55	107.75	106.50	106.50	94.411	23
2022-11-02	110.00	110.55	110.00	110.25	97.735	33
2022-11-01	113.75	113.75	113.75	113.75	100.84	46
2022-10-31	113.95	113.95	113.95	113.95	101.02	100
2022-10-27	112.85	113.80	111.50	113.35	100.48	138
2022-10-26	115.65	115.65	115.65	115.65	102.52	39
2022-10-25	112.00	113.20	112.00	113.00	100.17	162
2022-10-24	109.55	118.60	109.55	118.60	105.14	293
2022-10-21	108.00	108.40	108.00	108.40	96.095	11

← NewerPage 16 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.