Coloplast A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 841.40 | 859.20 | 838.40 | 859.20 | 800.19 | 70,720 |
| 2024-05-24 | 856.00 | 857.60 | 839.60 | 844.20 | 786.22 | 243,844 |
| 2024-05-23 | 877.00 | 879.80 | 859.40 | 859.40 | 800.38 | 167,941 |
| 2024-05-22 | 853.80 | 881.00 | 852.00 | 876.20 | 816.03 | 282,147 |
| 2024-05-21 | 849.20 | 859.20 | 848.60 | 854.80 | 796.10 | 181,870 |
| 2024-05-17 | 838.20 | 856.40 | 838.20 | 850.00 | 791.63 | 245,570 |
| 2024-05-16 | 838.60 | 845.00 | 832.40 | 841.00 | 783.24 | 162,677 |
| 2024-05-15 | 837.40 | 841.00 | 826.60 | 837.40 | 779.89 | 262,715 |
| 2024-05-14 | 840.60 | 845.80 | 832.60 | 835.00 | 777.66 | 250,501 |
| 2024-05-13 | 851.20 | 853.40 | 841.40 | 844.00 | 786.04 | 273,778 |
| 2024-05-08 | 839.00 | 847.00 | 835.20 | 845.20 | 782.49 | 227,826 |
| 2024-05-07 | 807.00 | 844.00 | 804.00 | 842.40 | 779.90 | 632,180 |
| 2024-05-06 | 863.00 | 874.40 | 857.00 | 872.60 | 807.86 | 199,135 |
| 2024-05-03 | 841.20 | 864.20 | 841.20 | 860.00 | 796.19 | 215,701 |
| 2024-05-02 | 846.00 | 850.60 | 839.00 | 841.20 | 778.79 | 172,595 |
| 2024-05-01 | 847.00 | 855.00 | 834.80 | 836.40 | 774.34 | 83,878 |
| 2024-04-30 | 859.00 | 859.60 | 844.60 | 846.40 | 783.60 | 274,442 |
| 2024-04-29 | 865.00 | 868.40 | 857.40 | 861.80 | 797.86 | 237,270 |
| 2024-04-26 | 873.00 | 873.40 | 854.20 | 863.40 | 799.34 | 422,774 |
| 2024-04-25 | 926.80 | 929.20 | 836.40 | 864.20 | 800.08 | 380,397 |
| 2024-04-24 | 920.00 | 927.00 | 918.40 | 922.00 | 853.59 | 131,267 |
| 2024-04-23 | 905.00 | 917.20 | 905.00 | 916.60 | 848.59 | 163,807 |
| 2024-04-22 | 907.60 | 911.60 | 892.00 | 900.80 | 833.97 | 189,725 |
| 2024-04-19 | 896.00 | 906.00 | 895.20 | 906.00 | 838.78 | 175,872 |
| 2024-04-18 | 897.20 | 906.80 | 888.00 | 896.20 | 829.71 | 165,299 |
| 2024-04-17 | 917.00 | 919.20 | 899.60 | 900.40 | 833.60 | 137,835 |
| 2024-04-16 | 910.80 | 919.20 | 906.40 | 915.20 | 847.30 | 182,039 |
| 2024-04-15 | 907.60 | 921.00 | 907.60 | 914.80 | 846.93 | 124,558 |
| 2024-04-12 | 943.40 | 947.20 | 907.60 | 907.60 | 840.26 | 244,374 |
| 2024-04-11 | 923.80 | 939.80 | 919.60 | 933.80 | 864.52 | 221,376 |
| 2024-04-10 | 918.80 | 927.80 | 914.00 | 925.00 | 856.37 | 172,224 |
| 2024-04-09 | 915.20 | 918.40 | 908.40 | 914.40 | 846.56 | 140,645 |
| 2024-04-08 | 918.20 | 920.80 | 909.40 | 915.20 | 847.30 | 145,471 |
| 2024-04-05 | 914.00 | 922.20 | 912.60 | 919.00 | 850.82 | 157,626 |
| 2024-04-04 | 926.20 | 935.00 | 919.00 | 920.80 | 852.48 | 170,501 |
| 2024-04-03 | 919.60 | 926.60 | 918.60 | 922.20 | 853.78 | 205,033 |
| 2024-04-02 | 926.20 | 935.60 | 912.00 | 919.60 | 851.37 | 282,846 |
| 2024-03-27 | 929.40 | 938.00 | 927.40 | 932.40 | 863.22 | 174,742 |
| 2024-03-26 | 932.20 | 933.40 | 924.60 | 927.40 | 858.59 | 120,503 |
| 2024-03-25 | 931.40 | 936.60 | 926.00 | 932.20 | 863.04 | 108,908 |
| 2024-03-22 | 930.40 | 935.80 | 926.40 | 931.80 | 862.67 | 87,361 |
| 2024-03-21 | 941.60 | 942.40 | 920.20 | 930.00 | 861.00 | 215,857 |
| 2024-03-20 | 921.60 | 941.40 | 916.40 | 934.40 | 865.07 | 209,728 |
| 2024-03-19 | 929.80 | 931.20 | 913.40 | 923.40 | 854.89 | 229,733 |
| 2024-03-18 | 939.40 | 941.80 | 928.20 | 930.60 | 861.56 | 147,863 |
| 2024-03-15 | 935.00 | 950.00 | 928.00 | 939.40 | 869.70 | 279,332 |
| 2024-03-14 | 957.60 | 957.80 | 930.20 | 936.20 | 866.74 | 227,786 |
| 2024-03-13 | 976.00 | 976.00 | 956.00 | 956.00 | 885.07 | 149,487 |
| 2024-03-12 | 966.20 | 977.60 | 960.00 | 976.00 | 903.59 | 244,221 |
| 2024-03-11 | 965.80 | 971.00 | 961.40 | 965.20 | 893.59 | 143,853 |
| 2024-03-08 | 956.40 | 974.60 | 955.20 | 972.60 | 900.44 | 239,267 |
| 2024-03-07 | 937.80 | 958.20 | 937.40 | 956.20 | 885.26 | 259,135 |
| 2024-03-06 | 930.20 | 942.60 | 925.80 | 938.60 | 868.96 | 180,020 |
| 2024-03-05 | 929.80 | 937.00 | 925.40 | 931.60 | 862.48 | 199,065 |
| 2024-03-04 | 920.00 | 932.00 | 918.00 | 931.40 | 862.30 | 202,408 |
| 2024-03-01 | 913.40 | 917.20 | 904.60 | 917.00 | 848.96 | 216,159 |
| 2024-02-29 | 907.00 | 919.40 | 905.00 | 915.60 | 847.67 | 1,285,808 |
| 2024-02-28 | 910.60 | 911.00 | 896.20 | 903.20 | 836.19 | 254,872 |
| 2024-02-27 | 919.80 | 921.20 | 911.00 | 917.60 | 849.52 | 181,169 |
| 2024-02-26 | 912.60 | 918.80 | 912.00 | 918.60 | 850.45 | 165,511 |
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.