Coloplast A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	803.80	816.00	788.00	788.00	698.26	192,437
2022-09-21	808.20	819.20	796.80	815.40	722.53	212,497
2022-09-20	840.20	853.00	810.20	816.60	723.60	301,697
2022-09-19	856.60	863.00	848.00	859.00	761.17	230,241
2022-09-16	862.00	865.40	843.40	860.80	762.76	292,986
2022-09-15	878.40	879.00	866.80	868.00	769.14	121,228
2022-09-14	883.00	894.60	871.40	878.40	778.36	183,042
2022-09-13	905.40	925.00	881.60	881.60	781.20	145,354
2022-09-12	896.80	909.00	890.40	904.00	801.04	140,267
2022-09-09	880.80	912.60	880.80	907.80	804.41	189,941
2022-09-08	882.60	892.40	866.60	886.40	785.45	232,771
2022-09-07	867.40	870.20	853.60	867.00	768.26	140,630
2022-09-06	844.00	879.20	844.00	875.00	775.35	179,985
2022-09-05	840.00	852.60	835.40	847.80	751.24	85,212
2022-09-02	846.80	862.60	841.00	861.20	763.12	183,321
2022-09-01	840.40	848.80	821.80	832.00	737.24	214,640
2022-08-31	824.20	864.80	821.00	848.20	751.60	339,942
2022-08-30	833.00	846.80	827.80	828.20	733.88	106,758
2022-08-29	845.80	858.20	829.40	831.20	736.54	95,427
2022-08-26	872.40	874.20	860.00	862.60	764.36	160,608
2022-08-25	866.00	879.80	864.20	871.00	771.80	84,791
2022-08-24	841.00	874.60	841.00	865.40	766.84	161,981
2022-08-23	860.20	866.00	847.80	852.20	755.14	150,869
2022-08-22	903.00	904.60	864.00	871.60	772.33	267,177
2022-08-19	916.40	932.20	901.80	907.60	804.23	194,442
2022-08-18	890.80	914.40	890.80	908.20	804.77	264,751
2022-08-17	838.60	907.40	830.60	888.80	787.58	427,155
2022-08-16	846.00	846.00	828.60	828.60	734.23	209,610
2022-08-15	844.80	852.00	842.00	846.40	750.00	95,173
2022-08-12	856.00	867.60	839.60	839.60	743.98	171,095
2022-08-11	854.20	871.20	845.60	855.20	757.80	168,909
2022-08-10	831.00	859.40	820.40	848.80	752.13	216,842
2022-08-09	838.60	843.60	819.60	830.60	736.00	168,898
2022-08-08	831.80	841.80	820.80	836.40	741.14	161,542
2022-08-05	862.40	863.60	829.60	829.60	735.12	158,579
2022-08-04	848.40	876.00	847.80	864.20	765.78	135,077
2022-08-03	848.40	856.60	840.00	846.60	750.18	160,895
2022-08-02	845.00	854.00	837.00	852.00	754.97	142,409
2022-08-01	850.00	855.60	838.60	850.40	753.55	93,979
2022-07-29	842.40	867.80	841.60	849.40	752.66	271,257
2022-07-28	852.60	853.80	840.40	843.20	747.17	120,197
2022-07-27	851.20	859.80	843.40	844.00	747.88	184,613
2022-07-26	845.20	854.60	841.20	852.20	755.14	113,291
2022-07-25	863.60	869.60	839.40	842.80	746.81	133,403
2022-07-22	856.40	874.80	843.60	867.20	768.44	175,054
2022-07-21	824.20	861.00	824.20	856.20	758.69	175,859
2022-07-20	834.80	841.20	820.60	821.00	727.50	105,554
2022-07-19	821.80	829.60	810.00	829.60	735.12	131,887
2022-07-18	836.80	839.00	818.80	825.60	731.57	132,473
2022-07-15	818.00	835.00	812.80	835.00	739.90	158,230
2022-07-14	814.40	829.00	808.60	811.80	719.34	159,946
2022-07-13	825.00	825.20	798.20	818.40	725.19	211,584
2022-07-12	825.80	825.80	810.20	821.80	728.21	152,949
2022-07-11	822.20	828.40	815.80	825.80	731.75	145,219
2022-07-08	824.60	827.40	803.00	827.40	733.17	135,879
2022-07-07	827.20	835.20	808.40	821.00	727.50	183,869
2022-07-06	835.40	839.40	818.40	830.60	736.00	188,491
2022-07-05	830.40	832.80	812.00	827.00	732.81	161,536
2022-07-04	829.20	843.00	826.20	830.00	735.47	112,387
2022-07-01	805.00	829.80	803.20	826.60	732.46	177,025

← NewerPage 18 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.