Coloplast A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	81.400	84.340	81.200	81.200	77.725	594
2025-11-04	77.080	81.800	77.080	80.060	76.633	612
2025-11-03	78.400	78.900	78.320	78.560	75.198	948
2025-10-31	78.620	78.620	78.280	78.280	74.930	158
2025-10-30	79.320	79.320	75.800	75.800	72.556	2,789
2025-10-29	79.700	80.120	79.360	79.440	76.040	392
2025-10-28	81.000	81.580	79.400	80.940	77.476	488
2025-10-27	81.000	81.320	80.580	80.780	77.323	661
2025-10-24	81.400	82.360	81.400	82.360	78.835	350
2025-10-23	80.600	82.600	80.200	80.840	77.380	519
2025-10-22	79.580	80.720	79.580	80.420	76.978	444
2025-10-21	79.200	80.000	79.180	80.000	76.576	515
2025-10-20	78.660	80.420	78.180	79.300	75.906	1,251
2025-10-17	78.220	78.860	78.220	78.260	74.910	3,107
2025-10-16	78.240	78.520	78.240	78.520	75.159	15
2025-10-15	75.580	76.580	75.580	76.120	72.862	203
2025-10-14	75.520	75.960	75.480	75.620	72.383	581
2025-10-13	75.700	76.560	75.660	76.560	73.283	92
2025-10-10	76.480	76.500	75.100	75.100	71.886	205
2025-10-09	77.520	77.520	77.060	77.060	73.762	163
2025-10-08	76.200	77.560	76.200	77.560	74.240	217
2025-10-07	77.160	77.220	76.460	76.460	73.188	101
2025-10-06	76.920	77.140	76.220	76.980	73.685	488
2025-10-03	76.100	76.620	75.940	76.620	73.341	82
2025-10-02	76.180	77.400	75.700	76.900	73.609	133
2025-10-01	73.780	75.820	73.780	75.000	71.790	654
2025-09-30	73.560	73.560	72.800	73.040	69.914	721
2025-09-29	73.660	74.620	73.660	74.260	71.082	1,373
2025-09-26	73.780	74.160	73.580	73.740	70.584	1,343
2025-09-25	74.340	76.000	73.700	76.000	72.747	959
2025-09-24	77.060	77.060	76.000	76.200	72.939	295
2025-09-23	78.080	78.380	77.200	77.200	73.896	557
2025-09-22	79.280	79.280	77.800	78.260	74.910	491
2025-09-19	79.480	79.840	78.880	79.440	76.040	471
2025-09-18	78.800	79.780	78.760	79.580	76.174	478
2025-09-17	80.040	80.300	78.520	79.160	75.772	238
2025-09-16	81.720	81.720	79.580	79.580	76.174	1,298
2025-09-15	82.360	82.360	81.060	81.980	78.471	568
2025-09-12	83.300	83.680	82.480	82.760	79.218	585
2025-09-11	84.540	84.540	80.420	81.980	78.471	1,306
2025-09-10	84.120	84.860	84.120	84.780	81.151	378
2025-09-09	84.320	85.120	83.660	83.900	80.309	573
2025-09-08	83.760	83.760	83.100	83.500	79.926	1,387
2025-09-05	83.020	84.340	83.020	84.340	80.730	369
2025-09-04	83.500	83.620	82.520	82.680	79.141	438
2025-09-03	82.760	83.720	82.720	83.220	79.658	1,691
2025-09-02	84.320	85.680	82.000	83.020	79.467	2,148
2025-09-01	83.020	83.580	83.020	83.580	80.003	242
2025-08-29	82.040	82.780	81.900	82.140	78.624	174
2025-08-28	81.780	82.240	81.400	81.640	78.146	510
2025-08-27	81.720	82.560	81.720	82.120	78.605	918
2025-08-26	82.460	83.200	81.980	83.020	79.467	1,532
2025-08-25	82.700	82.700	82.300	82.300	78.778	95
2025-08-22	82.820	83.320	82.200	82.420	78.892	1,742
2025-08-21	83.480	84.900	83.000	84.400	80.788	905
2025-08-20	81.960	86.620	81.760	84.700	81.075	1,213
2025-08-19	79.900	80.960	79.080	80.960	77.495	715
2025-08-18	81.400	83.640	80.980	83.640	80.060	351
2025-08-15	80.980	81.760	80.720	80.980	77.514	144
2025-08-14	81.000	81.000	80.380	80.380	76.940	439

← NewerPage 5 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.