Coloplast A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	86.180	87.160	86.180	87.100	83.372	418
2025-05-19	85.920	86.340	85.700	86.220	82.530	316
2025-05-16	86.500	87.500	86.380	87.500	83.755	160
2025-05-15	84.640	85.620	84.640	85.200	81.553	2,776
2025-05-14	84.760	85.020	84.740	85.020	81.381	264
2025-05-13	85.680	85.840	84.900	85.560	81.898	445
2025-05-12	85.020	85.760	84.500	85.120	81.477	1,502
2025-05-09	87.100	87.100	85.320	86.660	82.951	700
2025-05-08	87.580	87.580	86.720	86.720	83.008	10
2025-05-07	86.860	87.080	85.760	85.760	81.450	305
2025-05-06	88.060	88.740	86.600	87.840	83.425	1,384
2025-05-05	93.020	93.900	92.840	93.900	89.180	535
2025-05-02	93.940	94.500	93.920	93.940	89.218	234
2025-04-30	99.260	99.260	96.920	96.920	92.049	10
2025-04-29	97.760	98.080	97.620	97.620	92.713	93
2025-04-28	97.480	97.920	97.420	97.440	92.543	101
2025-04-25	97.640	97.660	97.260	97.260	92.372	100
2025-04-24	95.420	96.060	95.420	95.920	91.099	400
2025-04-23	95.340	95.940	95.340	95.400	90.605	506
2025-04-22	94.300	94.800	93.800	94.800	90.035	57
2025-04-17	95.020	95.020	93.600	93.600	88.896	5
2025-04-16	93.180	94.860	93.180	94.860	90.092	281
2025-04-15	94.060	94.120	93.740	94.120	89.389	89
2025-04-09	90.940	91.260	89.640	89.940	85.419	527
2025-04-08	90.900	93.800	90.000	93.800	89.085	696
2025-04-07	89.220	90.880	89.080	90.100	85.571	1,172
2025-04-04	96.460	96.480	95.760	95.760	90.947	236
2025-04-03	93.660	93.900	93.000	93.900	89.180	428
2025-04-02	94.120	96.200	93.940	95.240	90.453	418
2025-04-01	98.560	98.560	97.260	97.480	92.580	93
2025-03-31	97.500	97.500	96.700	96.700	91.840	56
2025-03-28	99.360	99.360	98.540	98.620	93.663	308
2025-03-27	97.120	97.820	97.120	97.820	92.903	51
2025-03-26	97.500	97.500	96.540	96.540	91.688	92
2025-03-25	97.720	97.940	97.580	97.940	93.017	467
2025-03-24	97.240	97.620	97.000	97.320	92.429	1,105
2025-03-21	98.100	98.100	97.380	97.380	92.486	179
2025-03-20	98.460	98.720	97.740	97.740	92.827	116
2025-03-19	97.960	98.480	97.340	98.480	93.530	866
2025-03-18	98.340	98.340	97.540	97.540	92.637	80
2025-03-17	97.480	97.940	97.320	97.320	92.429	146
2025-03-14	97.800	98.000	97.240	97.360	92.467	454
2025-03-13	97.360	98.460	96.920	97.660	92.751	2,340
2025-03-12	98.020	98.020	97.340	97.840	92.922	173
2025-03-11	99.620	99.620	98.320	98.320	93.378	321
2025-03-10	100.05	100.40	99.900	100.40	95.354	1,128
2025-03-07	99.020	100.15	99.020	99.900	94.879	544
2025-03-06	101.00	101.00	98.840	100.20	95.164	1,075
2025-03-05	102.75	103.25	102.75	102.85	97.681	95
2025-03-04	103.65	104.25	102.65	102.65	97.491	95
2025-03-03	104.95	104.95	103.35	103.35	98.155	516
2025-02-28	103.45	103.45	102.75	102.75	97.586	1,312
2025-02-27	103.55	104.35	103.50	104.25	99.010	796
2025-02-26	106.60	106.60	104.00	104.20	98.963	867
2025-02-25	107.80	107.80	107.00	107.00	101.62	9
2025-02-24	107.45	108.10	107.45	108.10	102.67	45
2025-02-21	106.70	107.20	106.70	107.20	101.81	370
2025-02-20	106.05	106.60	106.05	106.60	101.24	147
2025-02-19	106.20	107.00	106.20	106.80	101.43	221
2025-02-18	106.50	107.30	106.00	106.90	101.53	765

← NewerPage 7 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.