Coloplast A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	848.60	850.60	842.60	846.80	767.81	220,102
2023-06-13	861.80	866.00	848.60	848.60	769.44	285,326
2023-06-12	863.20	864.20	856.00	860.60	780.33	185,672
2023-06-09	863.40	867.20	858.20	860.40	780.14	161,701
2023-06-08	860.00	867.00	855.60	861.40	781.05	199,140
2023-06-07	870.80	875.60	862.20	864.60	783.95	147,664
2023-06-06	890.00	900.80	872.40	874.20	792.66	293,328
2023-06-02	875.40	884.80	873.00	881.40	799.19	192,304
2023-06-01	869.40	882.00	864.00	874.80	793.20	228,731
2023-05-31	870.80	890.60	866.20	877.00	795.20	702,330
2023-05-30	878.00	885.00	873.20	874.80	793.20	211,413
2023-05-26	870.00	880.60	868.60	878.00	796.10	159,467
2023-05-25	877.80	879.60	867.40	868.60	787.58	190,559
2023-05-24	882.40	884.40	871.20	878.00	796.10	221,054
2023-05-23	906.00	908.20	886.20	886.40	803.72	197,669
2023-05-22	912.40	915.80	899.00	905.20	820.77	286,175
2023-05-17	917.60	917.60	909.20	912.80	827.66	238,409
2023-05-16	921.40	932.40	912.60	915.20	829.83	248,820
2023-05-15	927.60	940.00	913.60	920.00	834.18	241,201
2023-05-12	915.00	939.00	911.80	929.40	838.17	417,704
2023-05-11	896.20	934.60	887.00	932.60	841.06	586,227
2023-05-10	966.60	981.60	964.40	974.20	878.58	140,595
2023-05-09	989.20	989.20	961.00	966.00	871.18	228,601
2023-05-08	989.40	991.80	980.40	990.80	893.55	162,138
2023-05-04	980.40	984.80	972.40	980.00	883.81	120,565
2023-05-03	975.60	993.00	974.40	983.60	887.05	148,188
2023-05-02	977.60	983.80	962.60	975.40	879.66	175,140
2023-05-01	974.00	980.80	961.20	980.80	884.53	29,540
2023-04-28	967.80	975.60	965.00	973.00	877.49	204,059
2023-04-27	964.60	976.00	961.00	965.80	871.00	146,690
2023-04-26	961.60	965.00	953.20	959.60	865.41	211,970
2023-04-25	972.00	972.00	960.20	964.00	869.38	106,983
2023-04-24	960.00	973.60	957.20	970.60	875.33	176,760
2023-04-21	937.40	959.40	934.60	959.40	865.23	185,462
2023-04-20	933.80	954.40	933.80	949.20	856.03	134,436
2023-04-19	958.00	959.20	928.40	936.80	844.85	254,261
2023-04-18	947.00	960.00	946.40	958.00	863.97	208,816
2023-04-17	944.20	946.00	934.60	945.20	852.42	145,821
2023-04-14	928.00	944.20	926.00	937.60	845.57	161,096
2023-04-13	924.00	929.60	919.20	929.60	838.35	93,522
2023-04-12	939.40	941.00	914.60	919.20	828.98	266,688
2023-04-11	932.20	938.00	921.60	935.20	843.40	250,446
2023-04-05	900.00	930.80	897.00	927.80	836.73	306,082
2023-04-04	895.00	904.20	895.00	900.60	812.20	188,415
2023-04-03	899.00	901.00	886.60	891.60	804.08	150,442
2023-03-31	902.00	906.00	894.00	901.80	813.28	235,929
2023-03-30	879.60	900.00	875.20	897.40	809.32	202,911
2023-03-29	868.40	879.80	866.00	876.80	790.74	189,506
2023-03-28	864.60	870.60	852.80	853.60	769.81	254,803
2023-03-27	856.40	872.60	854.20	864.60	779.73	267,352
2023-03-24	847.00	850.80	841.40	850.80	767.29	219,153
2023-03-23	834.40	848.00	829.00	847.80	764.58	166,397
2023-03-22	836.40	840.00	827.00	836.40	754.30	117,886
2023-03-21	847.00	850.20	831.20	834.60	752.68	170,152
2023-03-20	840.00	852.40	832.00	841.40	758.81	301,252
2023-03-17	820.80	845.20	820.80	837.40	755.20	390,797
2023-03-16	819.00	830.80	812.80	829.20	747.81	174,411
2023-03-15	825.00	825.40	811.20	815.00	735.00	305,856
2023-03-14	809.00	825.00	809.00	819.80	739.33	184,283
2023-03-13	793.80	811.40	779.00	808.00	728.69	267,915

← NewerPage 15 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.