Coloplast A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	81.420	81.420	80.340	81.040	77.571	206
2025-08-12	81.400	81.400	80.820	81.220	77.744	89
2025-08-11	80.700	81.120	80.600	81.120	77.648	1,030
2025-08-08	81.540	81.540	80.480	80.540	77.093	211
2025-08-07	79.220	81.320	79.220	80.940	77.476	121
2025-08-06	80.580	80.640	79.000	79.240	75.849	373
2025-08-05	80.740	80.760	80.740	80.760	77.303	38
2025-08-04	80.120	80.280	80.040	80.280	76.844	107
2025-08-01	79.760	79.900	79.360	79.360	75.963	111
2025-07-31	82.000	82.000	81.120	81.120	77.648	525
2025-07-30	83.560	83.560	82.480	82.900	79.352	191
2025-07-29	84.000	84.440	83.960	84.060	80.462	266
2025-07-28	84.200	84.200	83.200	83.760	80.175	750
2025-07-25	82.720	83.480	82.600	83.480	79.907	670
2025-07-24	82.780	83.760	82.700	83.760	80.175	257
2025-07-23	82.180	82.800	82.180	82.720	79.180	151
2025-07-22	80.740	81.580	80.740	81.140	77.667	973
2025-07-21	81.420	81.500	80.960	80.960	77.495	113
2025-07-18	81.400	81.400	81.220	81.220	77.744	10
2025-07-17	80.560	82.000	80.560	81.540	78.050	261
2025-07-16	81.000	81.780	80.140	80.780	77.323	1,379
2025-07-15	78.100	81.140	78.000	81.140	77.667	715
2025-07-14	80.800	80.800	80.800	80.800	77.342	84
2025-07-11	81.500	81.500	80.620	80.620	77.169	198
2025-07-10	82.360	82.440	81.760	82.400	78.873	1,098
2025-07-09	81.140	81.420	80.880	80.880	77.418	236
2025-07-08	80.280	81.640	80.280	81.640	78.146	68
2025-07-07	80.320	81.060	79.680	79.680	76.270	155
2025-07-04	79.500	80.720	79.500	80.720	77.265	49
2025-07-03	79.900	80.440	79.900	80.440	76.997	14
2025-07-02	80.920	81.300	80.420	80.420	76.978	282
2025-07-01	80.700	80.700	78.260	80.360	76.921	595
2025-06-30	81.000	81.700	80.020	80.060	76.633	98
2025-06-27	81.580	81.580	80.000	81.080	77.610	436
2025-06-26	81.100	81.100	80.880	80.880	77.418	13
2025-06-25	81.720	82.020	81.720	81.880	78.376	41
2025-06-24	82.820	82.820	81.660	81.820	78.318	1,169
2025-06-23	81.860	81.980	81.660	81.980	78.471	61
2025-06-20	82.320	82.360	82.040	82.160	78.644	777
2025-06-19	81.520	81.820	81.520	81.820	78.318	3
2025-06-18	82.120	82.120	80.300	80.940	77.476	796
2025-06-17	85.140	85.140	84.000	84.280	80.673	109
2025-06-16	85.880	86.100	85.160	86.100	82.415	911
2025-06-13	84.840	86.560	84.780	86.560	82.855	840
2025-06-12	85.800	85.840	85.000	85.080	81.439	191
2025-06-11	85.120	85.900	85.120	85.260	81.611	272
2025-06-10	85.180	85.240	85.180	85.240	81.592	15
2025-06-09	84.260	84.400	84.260	84.400	80.788	8
2025-06-06	82.360	84.460	82.360	84.460	80.845	195
2025-06-05	83.360	83.840	83.360	83.840	80.252	17
2025-06-04	83.420	84.640	83.420	84.120	80.520	330
2025-06-03	83.480	83.480	83.000	83.220	79.658	19
2025-06-02	84.440	85.180	84.000	84.000	80.405	208
2025-05-29	85.240	86.060	85.240	85.940	82.262	104
2025-05-28	86.080	86.500	85.000	86.500	82.798	692
2025-05-27	85.660	87.500	85.660	87.500	83.755	241
2025-05-26	85.100	87.000	84.640	87.000	83.276	10
2025-05-23	85.760	85.760	84.000	84.420	80.807	577
2025-05-22	86.380	86.620	84.880	85.460	81.802	212
2025-05-21	86.960	87.000	86.580	86.780	83.066	587

← NewerPage 6 of 20 · 1,196 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.