Coloplast A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	106.25	106.45	106.25	106.45	101.10	9
2025-02-14	106.40	106.85	106.35	106.85	101.48	140
2025-02-13	106.80	106.80	106.00	106.25	100.91	358
2025-02-12	107.75	107.75	106.00	106.40	101.05	33
2025-02-11	107.55	107.60	107.20	107.20	101.81	293
2025-02-10	105.05	105.80	105.05	105.10	99.817	254
2025-02-07	104.40	105.25	104.40	105.00	99.723	336
2025-02-05	106.95	107.40	106.05	107.40	102.00	51
2025-02-04	112.00	113.40	106.55	107.65	102.24	185
2025-02-03	109.95	111.35	109.05	110.30	104.76	428
2025-01-31	111.45	111.45	111.15	111.35	105.75	128
2025-01-30	111.85	112.25	111.70	112.25	106.61	153
2025-01-29	112.10	112.10	111.40	111.40	105.80	1
2025-01-28	112.15	112.15	110.30	110.30	104.76	339
2025-01-27	108.85	110.35	108.85	110.35	104.80	150
2025-01-24	108.35	108.65	108.35	108.65	103.19	38
2025-01-23	109.65	109.70	108.75	108.75	103.28	340
2025-01-22	111.90	112.05	109.95	109.95	104.42	100
2025-01-21	108.95	109.65	108.45	109.65	104.14	20
2025-01-20	108.35	109.00	105.90	105.90	100.58	203
2025-01-17	106.75	108.35	106.75	108.35	102.90	330
2025-01-16	105.85	107.10	105.85	107.10	101.72	176
2025-01-15	106.05	106.50	105.90	106.50	101.15	24
2025-01-14	106.15	106.15	106.15	106.15	100.81	1
2025-01-13	106.10	106.70	106.10	106.70	101.34	130
2025-01-10	105.60	106.65	105.60	106.65	101.29	94
2025-01-09	106.05	106.25	105.90	106.25	100.91	325
2025-01-07	104.40	105.50	104.25	105.45	100.15	141
2025-01-06	104.50	104.60	104.00	104.60	99.343	327
2025-01-03	104.30	106.00	104.30	105.75	100.43	412
2025-01-02	105.90	105.90	105.05	105.05	99.770	89
2024-12-30	105.95	106.40	105.95	106.05	100.72	132
2024-12-27	106.25	107.80	106.25	107.75	102.33	234
2024-12-23	106.95	107.70	106.40	107.70	102.29	213
2024-12-20	106.40	109.80	106.05	109.40	103.90	1,239
2024-12-19	106.00	108.15	105.00	108.15	102.71	813
2024-12-18	109.40	109.40	107.20	107.20	101.81	531
2024-12-17	109.80	109.80	107.95	109.25	103.76	427
2024-12-16	110.35	112.05	110.35	112.05	106.42	382
2024-12-13	110.45	110.75	109.85	110.65	105.09	228
2024-12-12	112.80	112.80	110.65	110.85	105.28	206
2024-12-11	111.85	112.90	110.95	112.90	107.23	256
2024-12-10	112.80	113.55	112.80	113.10	107.42	452
2024-12-09	115.15	115.15	113.00	113.10	107.42	250
2024-12-06	114.20	114.95	114.20	114.95	109.17	60
2024-12-05	118.85	118.85	117.05	117.05	109.01	30
2024-12-03	120.95	120.95	119.50	119.50	111.29	1
2024-12-02	120.10	121.05	120.10	121.05	112.73	198
2024-11-29	118.75	118.75	115.55	118.20	110.08	292
2024-11-27	120.80	121.40	120.80	121.40	113.06	198
2024-11-26	119.95	120.70	119.70	119.80	111.57	517
2024-11-25	119.95	122.40	118.60	118.80	110.64	333
2024-11-22	119.40	120.35	119.40	119.60	111.38	188
2024-11-21	117.05	119.45	117.05	119.45	111.24	730
2024-11-20	121.35	121.35	118.70	121.10	112.78	139
2024-11-19	119.70	120.10	119.15	120.10	111.85	73
2024-11-18	121.20	121.20	119.55	119.55	111.34	302
2024-11-14	116.75	119.65	116.75	119.65	111.43	20
2024-11-13	118.70	119.15	117.30	117.30	109.24	154
2024-11-12	124.35	124.40	121.25	121.25	112.92	873

← NewerPage 8 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.