Coloplast A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	870.00	870.20	843.00	851.00	767.47	248,507
2022-12-14	869.00	875.20	855.20	873.20	787.49	200,551
2022-12-13	837.80	870.00	832.40	862.60	777.93	277,658
2022-12-12	849.20	854.00	836.60	839.40	757.01	163,666
2022-12-09	852.20	863.00	849.80	853.80	769.99	160,175
2022-12-08	852.00	853.20	842.60	850.60	767.11	124,336
2022-12-07	849.40	859.00	844.20	854.00	770.18	147,336
2022-12-06	861.60	861.60	839.80	845.00	762.06	213,982
2022-12-05	870.00	872.80	861.40	862.40	777.75	141,200
2022-12-02	847.60	888.20	846.40	871.60	786.05	268,303
2022-12-01	852.40	871.60	844.00	859.80	761.88	310,879
2022-11-30	866.40	866.40	833.60	833.60	738.66	2,432,929
2022-11-29	881.40	881.40	859.00	863.40	765.07	139,182
2022-11-28	873.40	881.00	866.40	877.60	777.65	173,710
2022-11-25	878.40	882.00	869.80	878.00	778.01	105,276
2022-11-24	867.40	882.00	862.60	878.40	778.36	138,715
2022-11-23	877.60	878.40	860.20	864.80	766.31	115,876
2022-11-22	874.40	876.60	862.00	875.40	775.70	109,282
2022-11-21	888.00	889.00	864.60	877.80	777.83	127,117
2022-11-18	875.40	892.60	867.00	888.00	786.87	142,319
2022-11-17	877.20	881.20	868.60	875.00	775.35	137,370
2022-11-16	894.20	905.00	873.00	876.40	776.59	93,092
2022-11-15	891.40	895.80	881.20	890.40	788.99	108,482
2022-11-14	896.00	898.40	888.40	892.20	790.59	156,942
2022-11-11	900.00	900.00	884.40	895.00	793.07	195,082
2022-11-10	847.40	903.80	830.40	899.20	796.79	234,521
2022-11-09	835.80	853.00	830.60	847.00	750.54	195,172
2022-11-08	789.20	852.80	783.80	839.00	743.45	307,140
2022-11-07	812.60	829.80	773.80	792.00	701.80	356,440
2022-11-04	808.00	823.60	804.80	809.00	716.86	247,863
2022-11-03	810.20	818.00	796.40	802.60	711.19	150,551
2022-11-02	839.00	839.20	809.00	818.40	725.19	247,056
2022-11-01	844.00	848.00	835.80	840.00	744.33	132,965
2022-10-31	845.60	847.40	835.60	840.00	744.33	189,502
2022-10-28	829.80	843.00	829.20	842.00	746.11	126,319
2022-10-27	850.60	850.60	838.80	840.00	744.33	168,347
2022-10-26	844.40	855.60	840.40	852.00	754.97	149,530
2022-10-25	842.80	845.00	832.00	844.00	747.88	223,573
2022-10-24	810.60	846.20	809.00	839.20	743.62	145,237
2022-10-21	808.40	810.60	796.00	805.40	713.67	145,184
2022-10-20	801.00	817.60	798.80	812.20	719.70	184,899
2022-10-19	809.60	821.00	798.00	801.00	709.77	192,020
2022-10-18	803.40	820.20	801.80	813.60	720.94	167,735
2022-10-17	777.00	797.00	769.60	785.60	696.13	183,425
2022-10-14	766.80	784.80	764.00	779.60	690.81	166,171
2022-10-13	756.20	763.00	737.80	749.80	664.41	190,671
2022-10-12	758.20	767.40	752.40	759.80	673.27	153,287
2022-10-11	746.80	758.80	743.20	758.20	671.85	147,825
2022-10-10	758.20	762.80	750.00	750.00	664.58	134,762
2022-10-07	774.20	783.00	764.00	769.00	681.42	112,646
2022-10-06	782.40	798.60	780.60	781.00	692.05	193,181
2022-10-05	798.60	798.60	778.80	783.40	694.18	131,692
2022-10-04	781.40	798.60	776.40	798.60	707.65	228,347
2022-10-03	774.40	777.60	751.40	775.00	686.74	204,723
2022-09-30	764.00	783.00	763.40	775.80	687.44	292,384
2022-09-29	756.40	763.60	747.60	756.00	669.90	178,004
2022-09-28	749.40	762.80	743.20	760.00	673.44	180,848
2022-09-27	760.00	766.40	749.60	761.20	674.51	200,973
2022-09-26	758.80	769.20	758.00	760.00	673.44	219,714
2022-09-23	788.00	789.80	754.20	760.00	673.44	192,802

← NewerPage 17 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.