Coloplast A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	144.70	145.70	144.70	145.00	127.84	103
2022-04-11	145.85	146.35	144.00	145.00	127.84	256
2022-04-08	143.80	147.80	143.20	145.85	128.59	284
2022-04-07	144.45	146.35	144.10	144.10	127.05	170
2022-04-06	145.25	145.25	143.50	144.10	127.05	340
2022-04-05	141.95	144.10	141.95	143.75	126.74	1,112
2022-04-04	142.40	144.00	140.00	143.60	126.61	446
2022-04-01	138.05	144.00	138.05	141.75	124.98	606
2022-03-31	138.00	139.10	137.55	139.10	122.64	603
2022-03-30	134.05	134.05	134.00	134.00	118.14	180
2022-03-28	129.80	130.00	129.80	130.00	114.62	5
2022-03-24	129.90	130.35	129.90	130.35	114.93	10
2022-03-23	130.75	130.75	129.40	129.40	114.09	12
2022-03-22	131.30	131.30	129.85	130.45	115.01	203
2022-03-21	133.65	133.65	133.00	133.00	117.26	84
2022-03-18	132.45	132.45	131.80	132.05	116.42	222
2022-03-17	132.40	132.40	131.45	131.45	115.90	382
2022-03-16	127.80	128.00	127.80	128.00	112.85	50
2022-03-15	123.35	125.45	123.35	125.45	110.61	132
2022-03-14	121.00	124.25	120.00	124.25	109.55	135
2022-03-11	123.00	123.05	122.00	122.40	107.92	205
2022-03-10	125.05	126.00	125.00	126.00	111.09	13
2022-03-09	122.95	125.50	122.95	124.65	109.90	450
2022-03-08	135.10	136.95	122.35	122.35	107.87	264
2022-03-07	132.60	135.70	132.60	135.70	119.64	401
2022-03-04	133.30	133.30	133.30	133.30	117.53	80
2022-03-03	136.75	137.55	136.75	137.35	121.10	118
2022-03-02	135.60	135.75	135.60	135.75	119.69	82
2022-03-01	132.80	136.35	132.25	136.35	120.22	393
2022-02-28	127.90	138.00	127.90	133.80	117.97	154
2022-02-25	125.00	130.10	125.00	130.10	114.70	101
2022-02-22	121.00	123.25	121.00	123.25	108.67	161
2022-02-21	122.75	122.75	120.40	120.80	106.51	64
2022-02-18	124.50	124.55	124.30	124.40	109.68	319
2022-02-17	126.15	126.45	125.00	126.00	111.09	701
2022-02-16	125.95	126.00	124.50	124.60	109.86	657
2022-02-15	124.20	124.60	124.05	124.60	109.86	80
2022-02-14	122.60	122.60	122.00	122.00	107.56	71
2022-02-11	124.90	125.05	124.90	125.00	110.21	177
2022-02-10	127.15	129.50	127.15	129.50	114.18	62
2022-02-09	128.05	128.05	125.20	125.20	110.38	11
2022-02-08	130.15	130.15	128.00	128.00	112.85	125
2022-02-07	129.15	129.25	128.05	129.25	113.96	492
2022-02-04	131.90	133.30	130.30	132.00	116.38	98
2022-02-03	131.00	131.25	128.95	129.50	114.18	983
2022-02-02	130.60	135.25	130.60	131.50	115.94	546
2022-02-01	130.40	130.65	129.40	129.50	114.18	118
2022-01-31	128.05	129.55	128.05	128.65	113.43	389
2022-01-28	126.80	129.00	126.65	129.00	113.74	155
2022-01-27	125.00	129.00	124.65	129.00	113.74	174
2022-01-26	127.20	128.25	126.50	126.50	111.53	109
2022-01-25	130.50	130.50	127.20	127.20	112.15	17
2022-01-24	129.50	129.50	124.85	126.35	111.40	639
2022-01-21	132.70	134.00	131.00	134.00	118.14	148
2022-01-20	132.90	134.65	132.85	134.50	118.58	762
2022-01-19	130.45	134.65	130.35	133.50	117.70	480
2022-01-18	132.15	132.60	128.10	132.60	116.91	1,205
2022-01-17	133.45	134.70	133.45	134.50	118.58	64
2022-01-14	134.45	135.25	133.15	135.25	119.25	181
2022-01-13	138.35	138.35	134.55	136.00	119.91	312

← NewerPage 19 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.