Coloplast A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 918.00 | 923.00 | 875.20 | 887.80 | 826.83 | 452,391 |
| 2024-08-19 | 928.60 | 935.80 | 925.60 | 934.40 | 870.23 | 270,643 |
| 2024-08-16 | 929.80 | 929.80 | 921.00 | 925.20 | 861.66 | 174,713 |
| 2024-08-15 | 919.80 | 932.00 | 916.00 | 929.80 | 865.94 | 123,898 |
| 2024-08-14 | 900.20 | 920.60 | 900.20 | 920.00 | 856.82 | 168,173 |
| 2024-08-13 | 885.00 | 899.20 | 879.20 | 899.20 | 837.45 | 109,281 |
| 2024-08-12 | 884.80 | 893.80 | 884.40 | 884.40 | 823.66 | 87,365 |
| 2024-08-09 | 898.60 | 898.60 | 881.00 | 882.20 | 821.61 | 180,524 |
| 2024-08-08 | 897.40 | 901.00 | 879.40 | 898.60 | 836.89 | 124,973 |
| 2024-08-07 | 898.20 | 907.20 | 894.60 | 898.80 | 837.07 | 196,190 |
| 2024-08-06 | 896.60 | 904.60 | 880.60 | 895.80 | 834.28 | 152,853 |
| 2024-08-05 | 885.60 | 895.60 | 873.00 | 888.60 | 827.57 | 172,220 |
| 2024-08-02 | 896.00 | 950.00 | 887.80 | 898.20 | 836.51 | 211,996 |
| 2024-08-01 | 896.60 | 901.60 | 892.60 | 896.00 | 834.47 | 96,494 |
| 2024-07-31 | 894.00 | 904.80 | 893.40 | 896.60 | 835.02 | 171,946 |
| 2024-07-30 | 885.00 | 896.20 | 885.00 | 893.20 | 831.86 | 95,134 |
| 2024-07-29 | 888.40 | 892.00 | 883.20 | 884.00 | 823.29 | 111,771 |
| 2024-07-26 | 894.80 | 896.00 | 888.20 | 889.20 | 828.13 | 131,312 |
| 2024-07-25 | 892.80 | 896.60 | 887.40 | 893.40 | 832.04 | 137,164 |
| 2024-07-24 | 878.80 | 896.20 | 878.00 | 896.20 | 834.65 | 154,484 |
| 2024-07-23 | 878.40 | 886.60 | 874.20 | 880.00 | 819.56 | 97,940 |
| 2024-07-22 | 875.00 | 887.00 | 874.80 | 878.40 | 818.07 | 259,129 |
| 2024-07-19 | 863.20 | 865.60 | 854.00 | 857.60 | 798.70 | 118,908 |
| 2024-07-18 | 865.80 | 874.80 | 863.60 | 865.60 | 806.15 | 150,289 |
| 2024-07-17 | 858.20 | 864.00 | 848.00 | 862.20 | 802.99 | 126,334 |
| 2024-07-16 | 862.80 | 865.40 | 851.00 | 861.40 | 802.24 | 108,590 |
| 2024-07-15 | 872.20 | 879.00 | 861.80 | 868.60 | 808.95 | 134,768 |
| 2024-07-12 | 876.80 | 881.80 | 870.60 | 871.40 | 811.56 | 166,308 |
| 2024-07-11 | 870.60 | 882.80 | 866.60 | 872.60 | 812.67 | 207,239 |
| 2024-07-10 | 858.60 | 878.00 | 858.60 | 871.20 | 811.37 | 168,458 |
| 2024-07-09 | 858.00 | 864.40 | 848.20 | 850.40 | 792.00 | 156,644 |
| 2024-07-08 | 850.00 | 863.00 | 850.00 | 860.00 | 800.94 | 152,732 |
| 2024-07-05 | 853.60 | 855.80 | 845.00 | 848.60 | 790.32 | 82,104 |
| 2024-07-04 | 833.60 | 853.60 | 833.60 | 850.00 | 791.63 | 107,239 |
| 2024-07-03 | 839.20 | 845.40 | 832.00 | 832.00 | 774.86 | 183,607 |
| 2024-07-02 | 830.00 | 838.00 | 827.80 | 836.40 | 778.96 | 132,527 |
| 2024-07-01 | 839.60 | 841.20 | 832.40 | 832.40 | 775.23 | 118,147 |
| 2024-06-28 | 842.80 | 843.40 | 835.80 | 836.60 | 779.15 | 128,409 |
| 2024-06-27 | 847.20 | 847.80 | 834.40 | 840.40 | 782.68 | 180,739 |
| 2024-06-26 | 850.00 | 851.40 | 839.80 | 848.80 | 790.51 | 123,435 |
| 2024-06-25 | 845.20 | 849.40 | 839.00 | 849.40 | 791.07 | 223,986 |
| 2024-06-24 | 842.40 | 852.80 | 839.60 | 848.60 | 790.32 | 162,862 |
| 2024-06-21 | 832.00 | 848.00 | 830.80 | 845.20 | 787.15 | 404,462 |
| 2024-06-20 | 818.40 | 830.40 | 813.80 | 830.40 | 773.37 | 258,544 |
| 2024-06-19 | 828.20 | 832.00 | 816.80 | 818.40 | 762.20 | 184,868 |
| 2024-06-18 | 841.60 | 842.60 | 823.80 | 830.40 | 773.37 | 270,232 |
| 2024-06-17 | 852.20 | 856.60 | 841.20 | 853.20 | 794.61 | 263,681 |
| 2024-06-14 | 854.20 | 855.20 | 844.80 | 851.60 | 793.12 | 233,236 |
| 2024-06-13 | 844.20 | 855.60 | 843.00 | 854.20 | 795.54 | 310,364 |
| 2024-06-12 | 843.80 | 852.60 | 836.00 | 846.80 | 788.64 | 252,753 |
| 2024-06-11 | 835.40 | 847.40 | 832.40 | 844.80 | 786.78 | 279,575 |
| 2024-06-10 | 840.00 | 840.40 | 831.60 | 833.60 | 776.35 | 239,590 |
| 2024-06-07 | 836.00 | 844.00 | 834.20 | 840.80 | 783.06 | 280,671 |
| 2024-06-06 | 817.00 | 838.00 | 817.00 | 829.60 | 772.63 | 328,513 |
| 2024-06-04 | 811.00 | 826.60 | 810.60 | 818.20 | 762.01 | 179,324 |
| 2024-06-03 | 828.40 | 829.60 | 807.00 | 807.00 | 751.58 | 352,143 |
| 2024-05-31 | 827.40 | 827.40 | 802.20 | 824.80 | 768.16 | 1,276,697 |
| 2024-05-30 | 823.40 | 834.00 | 823.40 | 827.40 | 770.58 | 293,451 |
| 2024-05-29 | 838.40 | 838.80 | 822.00 | 822.00 | 765.55 | 296,060 |
| 2024-05-28 | 859.00 | 859.00 | 842.40 | 842.40 | 784.55 | 184,191 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-18 | 5.0000 DKK |
| 2025-12-05 | 18.0000 DKK |
| 2025-05-08 | 5.0000 DKK |
| 2024-12-06 | 17.0000 DKK |
| 2024-05-13 | 5.0000 DKK |
| 2023-12-08 | 16.0000 DKK |
| 2023-05-15 | 5.0000 DKK |
| 2022-12-02 | 15.0000 DKK |
| 2022-05-09 | 5.0000 DKK |
| 2021-12-03 | 14.0000 DKK |
| 2021-05-10 | 5.0000 DKK |
| 2020-12-04 | 13.0000 DKK |
| 2020-05-11 | 5.0000 DKK |
| 2019-12-06 | 12.0000 DKK |
| 2019-05-06 | 5.0000 DKK |
Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.