Coloplast A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	54.040	54.520	53.780	54.520	53.833	514
2026-04-30	52.760	53.120	51.900	52.560	51.898	721
2026-04-29	54.360	54.360	53.240	53.240	52.569	821
2026-04-28	53.880	54.880	53.740	54.700	54.011	1,703
2026-04-27	55.080	55.640	53.880	55.100	54.406	1,984
2026-04-24	55.260	55.700	54.500	55.580	54.880	1,801
2026-04-23	56.420	56.560	56.040	56.360	55.650	761
2026-04-22	56.660	57.300	56.180	56.640	55.926	842
2026-04-21	58.820	58.820	57.260	57.420	56.697	6,556
2026-04-20	59.020	59.020	58.280	58.780	58.039	450
2026-04-17	58.100	60.140	58.100	59.900	59.145	1,517
2026-04-16	57.760	58.500	57.640	58.120	57.388	1,230
2026-04-15	57.880	58.580	57.700	58.580	57.842	1,126
2026-04-14	57.620	58.160	57.200	58.160	57.427	385
2026-04-13	56.400	57.040	56.240	56.820	56.104	1,305
2026-04-10	57.820	57.840	57.080	57.380	56.657	128
2026-04-09	57.460	57.460	56.460	56.720	56.005	874
2026-04-08	58.680	58.960	58.120	58.340	57.605	3,797
2026-04-07	58.020	58.040	57.000	57.300	56.578	1,584
2026-04-02	58.600	59.500	58.200	58.960	58.217	147
2026-04-01	59.720	59.780	58.640	58.860	58.118	1,917
2026-03-31	58.720	59.340	57.620	57.980	57.250	578
2026-03-30	57.800	58.780	57.800	58.580	57.842	613
2026-03-27	58.600	58.660	57.460	57.660	56.934	625
2026-03-26	57.680	58.680	57.640	58.100	57.368	438
2026-03-25	57.980	58.200	57.500	57.500	56.776	136
2026-03-24	57.860	57.960	57.240	57.400	56.677	1,186
2026-03-23	56.680	57.740	55.720	56.660	55.946	2,224
2026-03-20	57.020	57.260	56.420	56.420	55.709	1,353
2026-03-19	58.080	58.080	56.120	57.560	56.835	2,794
2026-03-18	61.360	61.360	58.420	58.420	57.684	900
2026-03-17	60.500	61.460	60.420	61.320	60.547	3,257
2026-03-16	60.240	60.720	59.880	60.720	59.955	1,504
2026-03-13	59.440	60.300	59.440	60.300	59.540	228
2026-03-12	59.580	60.880	59.300	59.860	59.106	1,009
2026-03-11	60.100	60.780	59.060	59.340	58.592	3,538
2026-03-10	60.840	61.580	60.820	61.100	60.330	1,759
2026-03-09	61.220	61.480	60.320	60.480	59.718	727
2026-03-06	62.100	63.180	62.100	62.680	61.890	356
2026-03-05	61.880	62.460	60.460	60.460	59.698	2,353
2026-03-04	62.860	63.020	62.300	62.440	61.653	1,402
2026-03-03	64.680	64.680	62.580	62.640	61.851	271
2026-03-02	64.980	65.620	64.440	65.220	64.398	1,662
2026-02-27	65.200	65.580	64.860	65.380	64.556	767
2026-02-26	63.580	64.800	63.400	64.480	63.668	1,044
2026-02-25	64.720	64.800	64.280	64.560	63.747	1,785
2026-02-24	64.980	66.180	64.980	65.740	64.912	481
2026-02-23	64.760	64.760	64.440	64.460	63.648	290
2026-02-20	64.500	64.780	64.160	64.160	63.352	9
2026-02-19	65.060	65.060	64.320	64.320	63.510	287
2026-02-18	64.800	65.200	64.600	64.940	64.122	456
2026-02-17	64.280	65.400	64.280	65.020	64.201	1,151
2026-02-16	65.120	65.160	63.060	63.560	62.759	2,120
2026-02-13	65.220	65.760	65.080	65.560	64.734	714
2026-02-12	65.240	66.620	65.240	66.480	65.642	2,151
2026-02-11	65.280	65.920	65.140	65.460	64.635	246
2026-02-10	63.940	65.600	63.940	65.560	64.734	1,407
2026-02-09	65.620	65.860	64.000	64.320	63.510	8,267
2026-02-06	66.660	67.040	65.000	66.780	65.939	3,026
2026-02-05	72.640	72.640	71.320	72.280	71.369	1,365

← NewerPage 3 of 5 · 253 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.