Coloplast A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	138.35	138.35	134.55	136.00	119.91	312
2022-01-12	140.30	140.40	140.10	140.40	123.79	40
2022-01-11	140.80	141.15	140.65	140.65	124.01	107
2022-01-10	144.85	144.85	140.00	140.00	123.43	397
2022-01-07	143.65	144.05	143.65	144.00	126.96	103
2022-01-06	144.80	144.80	144.80	144.80	127.67	193
2022-01-05	150.80	151.00	150.00	151.00	133.13	86
2022-01-04	151.55	151.55	151.00	151.00	133.13	20
2022-01-03	155.85	155.85	151.00	151.00	133.13	128
2021-12-30	155.95	156.20	155.35	156.20	137.72	50
2021-12-29	157.55	158.05	156.80	156.80	138.25	811
2021-12-28	156.90	158.90	156.90	158.90	140.10	160
2021-12-27	154.10	156.80	154.10	156.75	138.20	54
2021-12-23	154.45	156.75	154.45	156.75	138.20	134
2021-12-22	151.60	151.60	149.65	149.65	131.94	7
2021-12-21	147.80	149.65	147.00	149.65	131.94	74
2021-12-20	143.90	145.80	143.90	145.80	128.55	130
2021-12-17	146.75	146.75	146.15	146.25	128.94	101
2021-12-16	147.20	147.25	146.30	146.30	128.99	112
2021-12-15	143.40	144.55	143.40	144.45	127.36	304
2021-12-14	143.00	147.15	142.55	147.15	129.74	150
2021-12-13	144.45	144.60	142.25	142.25	125.42	95
2021-12-09	145.65	145.65	145.00	145.00	127.84	142
2021-12-08	145.65	145.65	144.65	144.65	127.53	123
2021-12-07	145.85	145.85	145.85	145.85	128.59	3
2021-12-06	142.65	142.65	140.65	140.65	124.01	1,530
2021-12-03	142.75	142.75	142.75	142.75	125.86	2
2021-12-02	146.00	146.00	142.75	142.75	124.21	191
2021-12-01	146.65	149.90	144.20	149.90	130.43	245
2021-11-30	142.00	146.65	141.70	145.85	126.91	573
2021-11-29	147.80	147.80	145.00	145.95	126.99	260
2021-11-26	147.85	147.85	147.85	147.85	128.65	13
2021-11-24	151.10	151.10	146.15	146.15	127.17	13
2021-11-23	156.50	156.55	149.55	149.55	130.12	59
2021-11-22	157.85	160.60	157.00	157.00	136.61	99
2021-11-19	156.70	159.15	156.70	157.00	136.61	172
2021-11-18	157.10	157.10	157.00	157.00	136.61	55
2021-11-17	157.00	157.40	157.00	157.00	136.61	95
2021-11-16	157.10	157.35	157.00	157.00	136.61	51
2021-11-15	157.85	158.75	157.40	158.75	138.13	244
2021-11-12	156.65	157.50	156.65	157.30	136.87	110
2021-11-11	154.10	155.45	154.10	154.65	134.56	140
2021-11-10	148.75	151.55	148.75	150.70	131.13	74
2021-11-08	146.30	153.15	146.30	149.95	130.47	177
2021-11-05	144.00	144.00	142.50	142.50	123.99	30
2021-11-04	141.95	144.10	141.95	143.90	125.21	181
2021-11-03	139.30	143.75	139.30	141.90	123.47	1,595
2021-11-02	137.30	139.05	137.30	138.90	120.86	84
2021-11-01	143.25	145.35	136.65	141.10	122.77	841
2021-10-29	142.60	144.55	141.20	141.30	122.95	269
2021-10-28	143.50	144.55	143.50	144.55	125.77	263
2021-10-27	144.15	144.15	143.90	143.90	125.21	12
2021-10-26	143.90	143.90	141.35	143.65	124.99	265
2021-10-25	145.05	149.00	144.25	149.00	129.65	288
2021-10-22	142.35	142.85	141.95	142.00	123.56	379
2021-10-21	141.00	142.90	140.90	142.00	123.56	383

← NewerPage 20 of 20 · 1,196 trading days

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.