Coloplast A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	55.560	55.960	55.260	55.820	55.820	511
2026-07-24	53.600	54.340	53.600	54.300	54.300	234
2026-07-23	54.320	54.320	53.320	53.360	53.360	928
2026-07-22	55.140	55.720	54.960	55.120	55.120	2,001
2026-07-21	55.560	55.560	55.000	55.140	55.140	775
2026-07-20	56.240	56.280	55.720	55.720	55.720	779
2026-07-17	56.440	56.960	56.320	56.620	56.620	3,781
2026-07-16	54.400	55.180	54.400	54.920	54.920	694
2026-07-15	53.280	55.300	53.020	55.300	55.300	3,636
2026-07-14	53.740	53.740	53.200	53.360	53.360	1,272
2026-07-13	53.880	54.480	53.700	54.480	54.480	696
2026-07-10	53.940	54.500	53.460	53.820	53.820	2,553
2026-07-09	53.200	54.160	52.780	53.180	53.180	2,341
2026-07-08	54.640	54.640	53.260	53.260	53.260	913
2026-07-07	54.200	55.300	54.200	55.140	55.140	3,975
2026-07-06	53.320	54.060	53.160	53.480	53.480	2,500
2026-07-03	53.400	53.400	52.760	52.840	52.840	668
2026-07-02	50.960	53.400	50.960	53.400	53.400	5,052
2026-07-01	50.000	50.760	49.940	50.760	50.760	1,770
2026-06-30	49.920	50.960	49.780	50.060	50.060	1,677
2026-06-29	51.000	51.000	50.720	50.720	50.720	834
2026-06-26	51.020	51.020	50.400	51.020	51.020	459
2026-06-25	50.400	51.020	50.400	51.020	51.020	964
2026-06-24	49.650	50.900	49.530	50.900	50.900	379
2026-06-23	49.920	50.620	49.920	50.420	50.420	2,472
2026-06-22	50.360	50.360	49.890	49.960	49.960	5,286
2026-06-19	50.600	50.960	49.820	49.820	49.820	1,336
2026-06-18	50.000	51.500	49.480	51.500	51.500	1,099
2026-06-17	50.680	51.000	49.900	50.180	50.180	2,267
2026-06-16	50.700	50.920	50.620	50.680	50.680	2,512
2026-06-15	51.680	51.920	50.620	50.680	50.680	988
2026-06-12	51.000	51.140	50.520	51.040	51.040	1,621
2026-06-11	51.100	51.100	50.280	50.280	50.280	1,563
2026-06-10	51.200	51.620	50.700	51.220	51.220	3,898
2026-06-09	51.200	52.020	51.200	51.400	51.400	435
2026-06-08	50.960	51.540	50.560	51.140	51.140	6,514
2026-06-05	52.720	52.900	51.100	51.740	51.740	1,558
2026-06-04	50.720	51.740	50.400	51.740	51.740	3,658
2026-06-03	50.680	51.800	50.400	51.160	51.160	1,848
2026-06-02	51.200	51.440	50.480	51.420	51.420	1,257
2026-06-01	52.720	52.720	51.060	51.800	51.800	4,703
2026-05-29	53.640	53.740	52.680	52.820	52.820	1,677
2026-05-28	53.660	53.760	52.560	53.300	53.300	5,023
2026-05-27	54.200	54.440	54.080	54.080	54.080	325
2026-05-26	53.780	54.120	53.780	54.040	54.040	672
2026-05-25	55.100	55.100	53.940	53.940	53.940	213
2026-05-22	55.540	55.540	53.920	53.920	53.920	1,637
2026-05-21	55.300	56.300	54.820	55.480	55.480	2,209
2026-05-20	53.740	55.220	53.740	55.100	55.100	982
2026-05-19	54.000	54.620	53.760	54.180	54.180	532
2026-05-18	52.960	54.160	52.440	53.920	53.920	888
2026-05-15	54.140	54.160	53.060	53.060	52.392	1,681
2026-05-14	54.420	54.600	53.760	54.540	53.853	721
2026-05-13	54.040	54.420	53.340	53.340	52.668	895
2026-05-12	54.260	54.440	53.180	54.000	53.320	4,934
2026-05-11	53.860	53.960	53.760	53.960	53.280	586
2026-05-08	54.960	54.960	54.000	54.440	53.754	313
2026-05-07	54.700	55.120	54.360	54.360	53.675	764
2026-05-06	54.540	55.820	54.540	54.920	54.228	2,002
2026-05-05	54.800	54.800	53.500	54.420	53.734	1,170

← NewerPage 2 of 20 · 1,197 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.