Coloplast A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	110.10	113.00	108.10	113.00	100.17	158
2022-07-13	110.25	110.35	109.05	109.15	96.760	227
2022-07-12	109.85	110.55	109.15	109.15	96.760	96
2022-07-11	110.30	110.70	109.15	109.15	96.760	219
2022-07-08	111.00	111.05	109.15	109.15	96.760	138
2022-07-07	111.65	112.90	109.25	110.60	98.045	318
2022-07-06	111.90	112.50	110.35	111.90	99.198	194
2022-07-05	111.85	111.85	109.55	109.55	97.115	12
2022-07-04	112.25	113.65	111.90	112.40	99.641	167
2022-07-01	109.15	111.35	108.85	110.90	98.311	1,260
2022-06-29	108.50	108.50	107.40	107.40	95.209	38
2022-06-28	110.15	110.20	107.40	107.40	95.209	436
2022-06-27	111.25	113.60	107.40	107.40	95.209	281
2022-06-24	109.15	109.70	109.15	109.70	97.248	26
2022-06-22	101.55	101.65	101.20	101.65	90.111	1,177
2022-06-21	102.60	103.50	102.60	103.50	91.751	65
2022-06-20	102.20	103.50	100.75	100.75	89.313	42
2022-06-17	99.520	101.40	98.000	98.000	86.876	40
2022-06-16	101.35	103.50	98.580	103.50	91.751	768
2022-06-15	99.720	102.65	99.400	102.65	90.998	398
2022-06-14	102.00	102.80	101.20	102.25	90.643	283
2022-06-13	104.95	105.30	103.35	104.40	92.549	294
2022-06-10	106.10	106.10	105.00	105.00	93.081	106
2022-06-09	109.15	109.75	108.80	108.80	96.450	268
2022-06-08	109.60	110.60	109.60	110.45	97.912	209
2022-06-07	107.95	109.50	107.65	107.65	95.430	373
2022-06-06	106.10	120.00	106.10	109.45	97.026	199
2022-06-03	110.00	110.05	109.05	109.65	97.203	353
2022-06-02	109.50	109.50	107.75	108.10	95.829	2,172
2022-06-01	110.85	111.65	109.55	109.60	97.159	533
2022-05-31	111.85	115.00	111.00	115.00	101.95	13,140
2022-05-30	110.50	114.90	110.50	114.90	101.86	568
2022-05-27	109.70	112.75	109.70	110.85	98.267	301
2022-05-26	109.00	112.25	109.00	112.25	99.508	276
2022-05-25	106.90	107.25	106.50	106.50	94.411	138
2022-05-24	109.95	110.15	106.50	107.30	95.120	213
2022-05-23	115.00	115.65	113.85	115.65	102.52	23
2022-05-20	111.80	115.50	111.80	115.50	102.39	43
2022-05-19	114.30	114.30	111.70	114.00	101.06	599
2022-05-18	116.40	116.40	112.00	116.00	102.83	331
2022-05-17	115.30	120.00	114.85	120.00	106.38	68
2022-05-16	115.05	117.35	115.05	117.35	104.03	190
2022-05-12	114.25	117.00	113.95	117.00	103.72	229
2022-05-11	114.40	116.00	112.00	112.00	99.286	328
2022-05-10	113.00	117.60	113.00	117.60	104.25	152
2022-05-09	119.10	120.00	116.55	117.25	103.94	97
2022-05-06	126.55	126.55	121.45	123.00	108.45	445
2022-05-04	135.35	135.35	135.15	135.15	119.16	1
2022-05-03	130.80	135.70	130.80	131.50	115.94	1,021
2022-05-02	129.15	131.50	123.90	131.50	115.94	306
2022-04-29	130.85	132.00	129.50	132.00	116.38	228
2022-04-28	129.10	132.60	129.10	130.95	115.45	557
2022-04-27	127.70	129.90	127.70	129.90	114.53	178
2022-04-26	132.75	132.75	128.00	128.00	112.85	387
2022-04-25	135.70	135.70	134.70	135.00	119.03	481
2022-04-21	141.50	141.50	137.30	139.20	122.73	811
2022-04-20	143.60	143.60	143.40	143.40	126.43	15
2022-04-19	143.85	148.00	141.10	145.75	128.50	732
2022-04-14	142.95	150.00	142.95	150.00	132.25	253
2022-04-13	145.05	145.05	143.05	144.10	127.05	358

← NewerPage 18 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.