Coloplast A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-23	903.40	914.40	900.80	913.40	845.63	322,948
2024-02-22	891.80	905.80	891.80	904.20	837.11	259,551
2024-02-21	877.40	893.20	876.20	888.60	822.67	222,366
2024-02-20	881.80	885.60	870.00	885.60	819.89	156,830
2024-02-19	890.00	890.00	875.20	885.20	819.52	234,789
2024-02-16	888.40	898.20	880.80	894.00	827.67	321,886
2024-02-15	883.80	893.40	879.60	886.80	821.01	164,473
2024-02-14	862.00	882.40	862.00	878.60	813.41	173,054
2024-02-13	871.00	876.00	843.40	856.00	792.49	538,936
2024-02-12	893.60	894.00	871.00	879.80	814.52	272,134
2024-02-09	856.20	902.40	850.00	891.00	824.89	790,106
2024-02-08	813.00	817.20	806.00	812.20	751.94	353,806
2024-02-07	803.00	812.20	800.20	809.20	749.16	205,290
2024-02-06	796.00	804.00	784.00	802.60	743.05	203,391
2024-02-05	784.80	795.40	784.80	792.80	733.98	140,052
2024-02-02	799.80	807.80	785.60	786.20	727.87	247,563
2024-02-01	802.40	809.80	793.40	799.80	740.46	261,670
2024-01-31	776.20	801.80	770.60	797.60	738.42	336,458
2024-01-30	775.80	787.20	775.40	775.80	718.24	150,313
2024-01-29	769.00	775.80	764.00	775.80	718.24	181,345
2024-01-26	775.80	782.20	766.40	769.00	711.95	184,143
2024-01-25	769.40	771.40	764.60	770.80	713.61	160,902
2024-01-24	780.40	785.60	768.60	769.40	712.32	188,139
2024-01-23	778.80	779.60	771.60	774.00	716.57	170,331
2024-01-22	784.60	788.40	777.80	778.20	720.46	166,246
2024-01-19	785.60	788.60	779.80	781.60	723.61	142,601
2024-01-18	802.00	802.20	778.00	785.60	727.31	279,068
2024-01-17	776.40	807.00	775.40	807.00	747.13	282,537
2024-01-16	793.20	794.20	781.40	784.20	726.02	193,652
2024-01-15	820.00	820.00	795.60	798.40	739.16	112,539
2024-01-12	810.00	826.00	809.20	820.20	759.35	227,699
2024-01-11	787.00	807.20	786.40	807.20	747.31	237,283
2024-01-10	782.00	790.40	777.40	784.00	725.83	141,420
2024-01-09	776.00	789.80	771.60	786.80	728.42	131,982
2024-01-08	763.40	776.60	758.40	776.60	718.98	103,833
2024-01-05	765.00	767.80	757.80	764.40	707.69	159,945
2024-01-04	769.40	781.40	769.40	770.20	713.06	172,577
2024-01-03	774.80	774.80	761.40	770.80	713.61	202,401
2024-01-02	773.00	776.80	769.20	776.20	718.61	116,906
2023-12-29	777.00	778.00	770.40	772.00	714.72	110,042
2023-12-28	776.40	779.60	771.20	773.60	716.20	73,036
2023-12-27	778.00	780.20	768.80	777.80	720.09	124,678
2023-12-22	773.20	778.40	768.80	778.40	720.65	119,717
2023-12-21	762.00	775.80	761.40	774.20	716.76	148,234
2023-12-20	760.00	770.80	759.20	764.60	707.87	236,935
2023-12-19	776.20	776.60	760.00	760.80	704.35	255,500
2023-12-18	783.60	788.00	778.80	781.80	723.80	225,877
2023-12-15	793.60	795.80	778.60	786.60	728.24	499,524
2023-12-14	775.60	798.60	775.60	794.80	735.83	367,693
2023-12-13	756.60	762.80	752.60	761.20	704.72	154,050
2023-12-12	745.00	759.00	744.00	752.20	696.39	142,191
2023-12-11	767.00	767.40	748.40	748.40	692.87	182,783
2023-12-08	762.40	768.20	760.40	767.40	710.46	154,527
2023-12-07	772.80	777.20	769.80	776.20	703.80	173,110
2023-12-06	779.80	785.60	774.20	777.60	705.07	189,352
2023-12-05	795.20	795.20	772.40	778.60	705.97	181,026
2023-12-04	789.40	795.20	787.60	795.00	720.84	166,265
2023-12-01	806.60	811.60	786.20	788.60	715.04	234,225
2023-11-30	804.40	817.60	800.00	808.00	732.63	766,663
2023-11-29	804.00	804.80	791.60	803.20	728.28	204,528

← NewerPage 12 of 21 · 1,253 trading daysOlder →

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.