Coloplast A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	816.00	816.00	791.60	793.20	715.34	147,228
2023-03-09	802.00	817.00	798.60	816.40	736.27	214,463
2023-03-08	802.00	804.40	792.60	802.20	723.46	210,562
2023-03-07	788.80	814.00	788.60	801.60	722.92	353,775
2023-03-06	799.80	800.00	788.60	790.80	713.18	213,615
2023-03-03	788.40	797.20	788.40	794.80	716.79	107,337
2023-03-02	797.80	800.20	787.20	787.20	709.93	189,936
2023-03-01	810.80	812.00	800.20	800.20	721.66	208,128
2023-02-28	817.80	823.80	795.60	813.80	733.92	597,668
2023-02-27	806.40	835.20	801.20	819.80	739.33	298,042
2023-02-24	800.00	808.20	798.80	805.80	726.71	283,934
2023-02-23	808.20	808.20	794.60	799.00	720.57	150,811
2023-02-22	806.00	806.40	794.20	803.00	724.18	177,407
2023-02-21	810.20	813.20	804.40	810.80	731.22	72,248
2023-02-20	816.40	817.20	809.00	811.40	731.76	74,580
2023-02-17	810.00	814.20	802.20	813.40	733.56	178,320
2023-02-16	815.00	819.60	808.40	812.80	733.02	143,299
2023-02-15	803.20	814.20	800.60	812.20	732.48	125,207
2023-02-14	797.80	809.80	794.80	806.80	727.61	162,303
2023-02-13	796.60	798.00	787.00	796.60	718.41	180,918
2023-02-10	810.00	815.00	792.80	794.20	716.24	242,774
2023-02-09	828.20	829.00	813.40	813.40	733.56	256,846
2023-02-08	822.00	838.40	822.00	828.40	747.09	249,611
2023-02-07	820.00	832.60	820.00	820.60	740.05	204,794
2023-02-06	847.40	853.40	820.40	827.20	746.01	299,071
2023-02-03	839.80	869.80	828.00	844.20	761.34	509,391
2023-02-02	846.60	864.00	846.00	858.80	774.50	178,772
2023-02-01	827.20	843.20	827.20	839.00	756.65	153,195
2023-01-31	820.00	827.40	813.00	822.60	741.86	212,918
2023-01-30	819.40	829.60	815.80	824.40	743.48	213,968
2023-01-27	818.00	823.80	807.40	820.20	739.69	227,148
2023-01-26	827.20	831.20	816.40	817.80	737.53	146,786
2023-01-25	841.00	848.00	819.80	819.80	739.33	175,063
2023-01-24	859.20	863.20	844.20	848.00	764.76	171,374
2023-01-23	858.00	860.60	846.20	857.80	773.60	84,880
2023-01-20	854.80	861.20	848.80	855.00	771.08	79,738
2023-01-19	865.40	868.00	846.80	851.20	767.65	211,124
2023-01-18	849.00	866.60	849.00	865.40	780.46	172,510
2023-01-17	853.80	853.80	842.00	845.60	762.60	142,264
2023-01-16	854.40	866.80	853.20	855.00	771.08	111,803
2023-01-13	855.00	860.80	844.60	851.60	768.01	173,638
2023-01-12	837.00	853.60	831.60	852.80	769.09	149,137
2023-01-11	842.20	848.40	834.60	834.60	752.68	145,820
2023-01-10	852.20	852.60	836.00	841.00	758.45	147,434
2023-01-09	855.00	861.00	849.40	855.20	771.26	123,791
2023-01-06	845.20	848.20	831.60	848.20	764.94	158,212
2023-01-05	847.40	851.80	838.00	848.20	764.94	150,214
2023-01-04	838.40	849.40	838.40	845.40	762.42	136,210
2023-01-03	825.00	840.60	819.60	837.60	755.38	164,347
2023-01-02	817.00	831.40	816.00	826.80	745.65	108,047
2022-12-30	824.80	825.20	810.60	812.00	732.30	98,086
2022-12-29	808.40	826.40	805.20	826.40	745.28	87,135
2022-12-28	806.20	817.40	806.20	811.40	731.76	83,952
2022-12-27	816.00	818.60	803.00	808.60	729.23	67,947
2022-12-23	820.00	820.80	808.60	814.00	734.10	101,503
2022-12-22	820.00	829.20	810.00	814.40	734.46	152,330
2022-12-21	814.80	823.00	810.00	820.40	739.87	151,019
2022-12-20	809.00	816.00	799.80	809.80	730.31	261,374
2022-12-19	837.20	840.20	813.20	817.20	736.99	182,971
2022-12-16	846.20	846.20	825.80	836.00	753.94	376,905

← NewerPage 16 of 21 · 1,257 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.