Coloplast A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	804.00	804.80	791.60	803.20	728.28	204,528
2023-11-28	804.40	804.80	787.60	803.00	728.10	260,706
2023-11-27	778.80	804.60	778.40	804.40	729.37	257,724
2023-11-24	771.40	778.80	771.40	778.80	706.16	134,294
2023-11-23	771.00	775.40	767.20	771.40	699.45	88,844
2023-11-22	752.40	771.00	750.60	771.00	699.08	128,658
2023-11-21	752.80	761.60	752.20	758.80	688.02	168,849
2023-11-20	743.60	753.00	739.60	752.20	682.04	127,527
2023-11-17	735.00	747.60	735.00	745.40	675.87	156,458
2023-11-16	736.20	738.00	726.20	733.60	665.17	228,133
2023-11-15	731.00	742.20	728.60	739.00	670.07	185,897
2023-11-14	703.00	729.60	701.20	729.00	661.00	243,149
2023-11-13	697.40	709.60	696.60	707.60	641.60	169,432
2023-11-10	714.80	723.00	689.20	697.40	632.35	325,951
2023-11-09	748.00	750.00	711.40	718.00	651.03	570,099
2023-11-08	760.40	777.20	760.40	771.00	699.08	220,648
2023-11-07	750.00	760.80	744.20	758.40	687.66	157,995
2023-11-06	764.80	766.80	752.20	755.20	684.76	135,121
2023-11-03	775.40	775.40	761.60	763.80	692.55	156,377
2023-11-02	753.00	776.00	750.20	772.20	700.17	198,020
2023-11-01	735.60	750.20	729.80	750.20	680.22	232,862
2023-10-31	740.00	743.20	731.40	735.00	666.44	223,936
2023-10-30	725.60	739.20	724.20	735.00	666.44	149,485
2023-10-27	726.00	730.20	710.20	719.20	652.11	122,306
2023-10-26	726.80	729.20	715.80	726.00	658.28	154,720
2023-10-25	733.80	739.00	724.00	731.60	663.36	98,197
2023-10-24	727.40	735.80	722.00	734.00	665.53	181,150
2023-10-23	728.20	730.20	714.40	726.00	658.28	158,358
2023-10-20	705.00	730.00	704.40	729.40	661.36	289,987
2023-10-19	726.40	732.20	702.00	708.00	641.96	193,678
2023-10-18	728.20	733.80	722.20	730.60	662.45	185,678
2023-10-17	725.20	736.20	720.80	736.20	667.53	197,474
2023-10-16	719.00	727.20	714.60	726.00	658.28	129,834
2023-10-13	722.00	722.60	707.60	720.00	652.84	226,198
2023-10-12	730.00	735.40	725.00	727.40	659.55	131,157
2023-10-11	737.60	739.20	724.00	727.80	659.91	166,900
2023-10-10	736.20	738.60	729.00	738.00	669.16	249,645
2023-10-09	736.20	742.40	728.00	733.00	664.63	123,907
2023-10-06	730.00	739.80	727.40	736.20	667.53	137,224
2023-10-05	733.60	736.40	726.80	729.80	661.73	152,384
2023-10-04	724.80	740.00	719.60	726.60	658.82	154,424
2023-10-03	734.60	738.00	723.60	729.80	661.73	248,786
2023-10-02	749.60	750.60	729.40	733.80	665.35	240,714
2023-09-29	747.20	753.60	746.40	747.60	677.87	221,118
2023-09-28	748.80	750.40	738.00	742.00	672.79	203,860
2023-09-27	747.80	754.80	743.20	745.80	676.23	181,842
2023-09-26	742.00	748.80	739.40	745.40	675.87	161,010
2023-09-25	755.60	760.20	741.00	746.20	676.60	138,413
2023-09-22	761.20	762.80	750.20	758.00	687.30	177,686
2023-09-21	760.60	774.20	759.60	764.00	692.74	162,517
2023-09-20	755.00	774.40	755.00	770.60	698.72	140,571
2023-09-19	770.00	770.40	751.60	753.00	682.76	274,301
2023-09-18	772.20	779.60	770.40	773.20	701.08	130,123
2023-09-15	789.20	794.00	774.00	775.40	703.07	442,469
2023-09-14	755.00	789.20	755.00	789.20	715.59	536,555
2023-09-13	749.40	755.40	745.40	754.00	683.67	215,751
2023-09-12	764.80	767.00	755.00	755.00	684.58	251,452
2023-09-11	776.60	780.80	762.00	762.60	691.47	230,164
2023-09-08	777.00	778.20	769.60	776.60	704.16	173,531
2023-09-07	781.80	782.80	771.00	777.00	704.52	207,260

← NewerPage 13 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.