Coloplast A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	786.00	787.80	772.00	781.80	708.88	181,329
2023-09-05	808.00	808.00	788.20	788.60	715.04	253,514
2023-09-04	794.00	805.40	793.80	804.80	729.73	1,680,647
2023-09-01	784.60	794.20	780.40	788.00	714.50	524,377
2023-08-31	790.00	796.80	782.80	785.20	711.96	468,965
2023-08-30	772.00	787.00	765.40	785.00	711.78	802,575
2023-08-29	795.20	801.00	788.80	788.80	715.22	155,820
2023-08-28	780.00	800.40	780.00	797.80	723.38	90,241
2023-08-25	795.40	795.40	780.00	780.00	707.24	227,803
2023-08-24	803.00	810.60	799.20	799.20	724.65	141,052
2023-08-23	806.80	806.80	796.20	797.60	723.20	192,750
2023-08-22	808.00	814.80	805.00	805.00	729.91	124,200
2023-08-21	799.80	812.80	799.80	804.00	729.00	168,450
2023-08-18	801.40	807.20	792.00	800.00	725.38	237,659
2023-08-17	799.20	815.00	767.00	801.60	726.83	686,652
2023-08-16	815.40	824.80	815.00	823.40	746.60	170,995
2023-08-15	824.20	827.40	810.60	816.20	740.07	132,429
2023-08-14	818.80	826.60	816.60	825.20	748.23	89,495
2023-08-11	824.60	829.20	814.40	820.20	743.69	149,283
2023-08-10	816.60	830.20	812.00	826.80	749.68	156,343
2023-08-09	816.00	822.00	813.40	815.60	739.52	110,729
2023-08-08	807.40	824.40	807.40	812.80	736.98	174,244
2023-08-07	805.60	815.00	803.80	809.80	734.26	166,770
2023-08-04	808.20	811.00	800.40	805.80	730.64	119,169
2023-08-03	807.40	816.20	806.00	808.20	732.81	143,756
2023-08-02	818.40	821.60	809.60	811.60	735.90	205,360
2023-08-01	843.00	844.40	822.00	826.60	749.50	92,221
2023-07-31	842.60	845.60	837.20	842.40	763.82	211,240
2023-07-28	838.80	839.40	828.60	837.00	758.93	194,840
2023-07-27	839.00	854.80	835.00	844.40	765.64	215,893
2023-07-26	827.00	833.80	819.80	833.80	756.03	186,659
2023-07-25	812.80	827.80	806.40	826.00	748.95	139,081
2023-07-24	817.00	825.60	814.20	817.80	741.52	70,784
2023-07-21	810.00	820.00	806.80	818.00	741.70	164,690
2023-07-20	801.20	810.20	799.00	808.00	732.63	268,856
2023-07-19	803.00	808.00	801.80	805.00	729.91	173,087
2023-07-18	795.60	803.60	795.60	802.00	727.19	123,125
2023-07-17	800.80	801.60	793.60	795.60	721.39	128,609
2023-07-14	794.80	806.40	794.80	801.60	726.83	147,731
2023-07-13	806.60	808.60	796.80	797.40	723.02	289,583
2023-07-12	804.60	809.60	795.60	806.40	731.18	218,968
2023-07-11	820.00	821.00	804.80	806.20	731.00	163,464
2023-07-10	819.80	820.00	810.20	812.60	736.80	226,234
2023-07-07	814.80	819.80	775.40	809.60	734.08	507,319
2023-07-06	840.40	840.40	831.00	832.60	754.94	150,686
2023-07-05	841.20	842.40	835.40	842.40	763.82	167,287
2023-07-04	838.20	844.40	834.20	844.40	765.64	57,285
2023-07-03	855.00	857.80	837.20	838.20	760.01	130,027
2023-06-30	837.00	856.80	836.20	853.20	773.62	227,756
2023-06-29	838.80	839.60	829.20	836.80	758.75	172,623
2023-06-28	830.40	842.60	830.00	839.60	761.28	142,968
2023-06-27	844.60	844.60	823.20	826.40	749.32	235,589
2023-06-26	860.00	860.00	839.00	844.80	766.00	161,961
2023-06-23	838.60	860.80	836.20	860.80	780.51	202,932
2023-06-22	835.60	840.60	831.60	840.00	761.65	176,806
2023-06-21	841.80	853.40	838.00	840.60	762.19	172,560
2023-06-20	858.80	858.80	846.20	848.20	769.08	225,244
2023-06-19	869.40	869.40	856.80	864.60	783.95	261,993
2023-06-16	850.20	875.80	847.00	869.40	788.30	1,069,185
2023-06-15	851.00	854.80	845.60	849.20	769.99	216,997

← NewerPage 14 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.