Coloplast A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	107.65	107.65	107.65	107.65	95.430	7
2022-10-19	108.70	110.15	107.90	107.90	95.652	385
2022-10-18	108.05	108.05	108.05	108.05	95.785	9
2022-10-17	104.45	106.30	103.70	106.20	94.145	3,337
2022-10-14	104.30	104.45	104.30	104.45	92.593	15
2022-10-13	102.05	102.05	102.05	102.05	90.466	19
2022-10-10	102.10	102.10	101.70	101.70	90.156	17
2022-10-07	105.15	105.15	104.50	104.75	92.859	59
2022-10-06	106.50	106.50	103.00	103.00	91.308	1
2022-10-05	106.30	106.30	106.30	106.30	94.233	50
2022-10-04	106.25	106.25	106.25	106.25	94.189	19
2022-10-03	104.10	104.10	104.10	104.10	92.283	44
2022-09-30	105.45	106.00	105.45	106.00	93.968	62
2022-09-29	101.40	101.60	101.40	101.60	90.067	143
2022-09-28	100.55	102.20	100.55	102.20	90.599	499
2022-09-27	101.65	102.30	101.05	101.10	89.624	243
2022-09-26	102.70	103.15	101.05	103.15	91.441	219
2022-09-23	105.30	105.30	102.00	102.45	90.820	781
2022-09-22	108.75	108.75	106.65	106.65	94.544	128
2022-09-21	108.00	108.00	108.00	108.00	95.740	400
2022-09-20	110.10	110.10	110.00	110.00	97.513	99
2022-09-19	115.45	115.50	114.85	115.50	102.39	168
2022-09-16	113.90	114.30	113.90	114.30	101.33	32
2022-09-15	117.80	118.00	117.15	118.00	104.61	18
2022-09-13	121.75	125.00	121.75	125.00	110.81	56
2022-09-12	120.40	125.00	119.80	125.00	110.81	160
2022-09-09	121.65	122.10	121.65	122.10	108.24	33
2022-09-08	117.05	117.65	117.05	117.55	104.21	373
2022-09-07	115.05	119.80	115.05	116.40	103.19	206
2022-09-05	114.65	115.05	114.20	114.20	101.24	210
2022-09-02	114.20	118.45	114.10	118.45	105.00	89
2022-09-01	113.55	113.55	113.50	113.50	100.62	40
2022-08-30	112.90	113.30	112.90	113.25	100.39	197
2022-08-25	116.70	118.30	116.70	117.30	103.98	415
2022-08-24	113.85	117.05	113.85	117.00	103.72	65
2022-08-23	115.35	119.15	115.30	119.15	105.62	39
2022-08-22	121.30	125.50	116.55	125.50	111.25	253
2022-08-19	121.45	128.25	121.45	128.25	113.69	99
2022-08-18	120.65	120.75	120.60	120.75	107.04	150
2022-08-17	112.70	119.50	112.70	116.25	103.05	807
2022-08-16	111.90	115.00	111.90	113.75	100.84	218
2022-08-15	113.60	114.45	113.60	113.75	100.84	62
2022-08-12	114.50	114.50	113.50	113.50	100.62	129
2022-08-11	114.10	117.40	113.50	113.50	100.62	1,385
2022-08-10	111.80	111.90	111.75	111.75	99.065	40
2022-08-09	111.25	111.25	111.25	111.25	98.622	43
2022-08-08	111.90	111.90	111.90	111.90	99.198	2
2022-08-05	114.45	115.15	112.10	112.15	99.419	408
2022-08-04	116.90	117.55	116.55	117.55	104.21	104
2022-08-02	113.50	114.80	113.45	113.45	100.57	41
2022-08-01	114.35	114.35	113.45	113.45	100.57	825
2022-07-28	114.10	114.10	113.40	113.95	101.02	54
2022-07-27	113.60	115.70	113.40	113.40	100.53	283
2022-07-26	113.70	114.50	113.70	114.35	101.37	9
2022-07-25	113.35	113.40	113.35	113.35	100.48	263
2022-07-21	112.40	115.30	112.40	114.75	101.72	28
2022-07-20	112.10	112.80	111.50	111.50	98.843	500
2022-07-19	110.00	110.50	109.70	110.50	97.957	42
2022-07-18	112.80	112.85	109.15	109.15	96.760	473
2022-07-15	110.65	112.95	109.85	111.50	98.843	72

← NewerPage 17 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.