Coloplast A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	69.380	72.200	69.280	72.200	71.290	1,202
2026-02-03	71.020	71.020	70.000	70.220	69.335	725
2026-02-02	72.000	72.040	71.700	71.960	71.053	399
2026-01-30	71.900	72.720	71.900	72.140	71.231	420
2026-01-29	71.620	72.540	71.600	72.380	71.468	174
2026-01-28	72.060	72.060	70.760	71.540	70.639	961
2026-01-27	71.580	72.480	71.500	72.280	71.369	360
2026-01-26	72.660	72.660	71.980	72.260	71.350	23
2026-01-23	73.840	73.840	71.920	72.280	71.369	518
2026-01-22	74.400	74.400	72.700	72.980	72.061	703
2026-01-21	72.800	73.820	72.760	73.180	72.258	859
2026-01-20	72.660	72.920	71.740	72.000	71.093	1,260
2026-01-19	74.620	74.900	72.320	72.520	71.606	766
2026-01-16	77.000	77.640	76.840	77.260	76.287	1,128
2026-01-15	76.860	77.120	76.360	77.120	76.148	547
2026-01-14	77.400	77.400	76.000	76.840	75.872	1,421
2026-01-13	77.100	77.460	77.040	77.040	76.069	57
2026-01-12	75.980	76.980	75.980	76.620	75.655	44
2026-01-09	75.800	75.920	75.320	75.560	74.608	1,184
2026-01-08	75.760	75.760	75.000	75.460	74.509	1,138
2026-01-07	75.260	75.620	75.000	75.200	74.253	679
2026-01-06	73.380	75.720	73.380	75.460	74.509	1,171
2026-01-05	72.540	73.040	72.000	72.700	71.784	358
2026-01-02	72.840	72.840	71.880	71.880	70.974	1,100
2025-12-30	72.520	73.060	72.520	73.060	72.140	292
2025-12-29	72.740	73.420	72.720	72.720	71.804	1,831
2025-12-23	73.000	73.300	72.920	72.920	72.001	459
2025-12-22	73.280	73.860	72.480	73.860	72.929	571
2025-12-19	72.820	73.360	72.480	73.100	72.179	939
2025-12-18	73.140	73.200	72.540	73.120	72.199	388
2025-12-17	73.440	73.880	72.220	73.500	72.574	984
2025-12-16	75.340	75.340	73.560	73.560	72.633	856
2025-12-15	75.260	76.040	75.000	75.320	74.371	894
2025-12-12	74.900	76.180	74.800	75.420	74.470	123
2025-12-11	75.300	75.640	74.840	75.400	74.450	82
2025-12-10	75.360	75.600	74.480	75.420	74.470	1,503
2025-12-09	75.440	76.520	75.000	75.980	75.023	918
2025-12-08	77.200	77.200	75.140	75.420	74.470	1,120
2025-12-05	77.800	77.800	75.940	77.660	76.682	777
2025-12-04	77.660	78.960	77.600	78.680	75.312	324
2025-12-03	77.680	77.900	77.140	77.720	74.394	333
2025-12-02	78.120	78.120	76.860	76.880	73.590	771
2025-12-01	78.020	79.100	78.020	78.880	75.504	578
2025-11-28	78.200	79.000	78.140	79.000	75.619	603
2025-11-27	78.160	78.160	78.120	78.120	74.776	5
2025-11-26	78.040	78.340	77.680	78.340	74.987	531
2025-11-25	77.200	78.720	77.000	78.620	75.255	320
2025-11-24	77.900	78.580	77.340	78.040	74.700	404
2025-11-21	77.320	77.920	77.020	77.820	74.489	343
2025-11-20	76.780	77.620	76.780	76.860	73.570	186
2025-11-19	77.260	77.260	76.260	76.540	73.264	23
2025-11-18	76.660	79.000	76.100	77.460	74.145	1,559
2025-11-17	78.980	78.980	76.620	77.000	73.704	847
2025-11-14	79.380	80.480	78.580	80.480	77.035	1,005
2025-11-13	79.900	80.900	79.900	80.900	77.437	585
2025-11-12	80.440	81.560	80.440	81.560	78.069	115
2025-11-11	80.900	80.900	79.880	80.220	76.787	1,600
2025-11-10	81.360	81.360	80.200	80.740	77.284	417
2025-11-07	82.300	82.300	79.000	80.800	77.342	624
2025-11-06	82.140	83.400	81.760	81.960	78.452	718

← NewerPage 4 of 20 · 1,199 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.