Coloplast A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	123.10	125.30	123.10	125.30	116.69	56
2024-11-08	124.10	124.10	123.20	123.20	114.74	11
2024-11-07	123.75	125.00	122.05	122.05	113.66	200
2024-11-06	120.30	123.50	120.30	122.20	113.80	369
2024-11-05	117.30	120.45	115.35	120.45	112.17	519
2024-11-04	118.00	120.00	118.00	118.80	110.64	138
2024-11-01	114.90	117.50	114.90	117.50	109.43	49
2024-10-30	119.65	119.65	118.00	118.00	109.89	65
2024-10-29	120.90	121.35	120.65	121.35	113.01	382
2024-10-28	118.85	120.35	118.80	120.25	111.99	71
2024-10-25	118.90	118.95	118.30	118.30	110.17	201
2024-10-24	120.45	120.45	120.20	120.20	111.94	7
2024-10-23	120.10	120.70	120.05	120.70	112.41	458
2024-10-22	119.60	119.90	119.60	119.90	111.66	14
2024-10-21	121.20	122.35	121.20	122.35	113.94	525
2024-10-18	119.00	120.20	119.00	120.20	111.94	178
2024-10-16	117.70	118.00	117.50	118.00	109.89	61
2024-10-15	119.40	119.40	118.35	118.35	110.22	1,209
2024-10-14	117.55	119.45	117.55	119.45	111.24	230
2024-10-10	116.55	116.75	116.00	116.75	108.73	175
2024-10-09	115.90	116.00	115.90	116.00	108.03	15
2024-10-08	116.15	116.40	116.15	116.30	108.31	122
2024-10-07	116.05	117.00	115.70	117.00	108.96	113
2024-10-04	117.40	117.45	115.70	116.85	108.82	197
2024-10-03	117.65	117.80	117.50	117.50	109.43	193
2024-10-02	117.85	117.85	116.80	117.65	109.57	3
2024-10-01	117.65	117.75	117.60	117.60	109.52	19
2024-09-30	118.15	118.15	117.10	117.10	109.05	71
2024-09-27	117.00	117.40	116.90	117.40	109.33	496
2024-09-26	116.30	117.10	116.00	117.10	109.05	50
2024-09-25	118.25	118.55	116.70	116.70	108.68	121
2024-09-24	118.00	118.00	116.65	116.65	108.64	122
2024-09-23	118.15	118.65	118.15	118.65	110.50	1
2024-09-20	120.20	120.60	120.20	120.60	112.31	6
2024-09-18	123.70	123.70	122.00	122.00	113.62	1
2024-09-17	125.40	125.40	125.40	125.40	116.78	64
2024-09-16	126.30	128.00	125.50	125.50	116.88	169
2024-09-13	124.95	126.25	124.95	126.25	117.58	181
2024-09-12	123.45	123.45	122.85	122.85	114.41	118
2024-09-11	124.15	124.45	124.15	124.45	115.90	6
2024-09-10	122.75	123.50	122.75	123.10	114.64	335
2024-09-09	123.70	123.70	122.70	122.85	114.41	18
2024-09-06	123.00	123.00	123.00	123.00	114.55	55
2024-09-04	123.80	123.80	123.15	123.80	115.29	315
2024-09-03	125.80	126.15	125.80	126.15	117.48	97
2024-09-02	124.15	125.00	124.15	125.00	116.41	105
2024-08-30	123.45	124.00	123.45	124.00	115.48	218
2024-08-29	122.85	123.75	122.85	123.75	115.25	19
2024-08-28	122.05	122.95	120.95	120.95	112.64	66
2024-08-27	124.40	124.40	124.05	124.05	115.53	445
2024-08-26	123.50	124.35	123.20	123.60	115.11	32
2024-08-23	122.45	123.95	122.45	123.90	115.39	102
2024-08-22	122.45	122.75	122.45	122.50	114.08	25
2024-08-21	120.35	121.25	120.35	120.95	112.64	988
2024-08-20	120.00	120.00	118.30	118.85	110.68	613
2024-08-19	124.70	125.25	124.45	125.20	116.60	285
2024-08-16	124.40	125.50	124.40	124.85	116.27	147
2024-08-15	123.30	124.05	123.30	124.05	115.53	7
2024-08-14	121.10	124.95	121.10	123.55	115.06	382
2024-08-13	120.60	120.60	120.60	120.60	112.31	8

← NewerPage 9 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.