Coloplast A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 805.80 | 814.00 | 789.80 | 808.40 | 716.33 | 315,031 |
| 2022-06-29 | 806.00 | 816.00 | 794.20 | 813.40 | 720.76 | 169,107 |
| 2022-06-28 | 831.20 | 837.80 | 808.60 | 812.60 | 720.05 | 167,016 |
| 2022-06-27 | 824.00 | 849.80 | 818.80 | 836.60 | 741.32 | 311,896 |
| 2022-06-24 | 784.60 | 819.80 | 783.20 | 810.60 | 718.28 | 324,507 |
| 2022-06-23 | 762.60 | 781.20 | 751.60 | 774.60 | 686.38 | 196,469 |
| 2022-06-22 | 759.00 | 766.00 | 751.80 | 766.00 | 678.76 | 209,305 |
| 2022-06-21 | 762.60 | 775.00 | 758.80 | 765.00 | 677.87 | 196,037 |
| 2022-06-20 | 755.20 | 772.20 | 752.20 | 761.40 | 674.68 | 154,885 |
| 2022-06-17 | 739.00 | 761.80 | 738.00 | 755.20 | 669.19 | 328,305 |
| 2022-06-16 | 752.00 | 755.20 | 728.80 | 739.00 | 654.84 | 300,649 |
| 2022-06-15 | 735.00 | 764.00 | 735.00 | 756.00 | 669.90 | 384,906 |
| 2022-06-14 | 779.80 | 785.40 | 749.00 | 749.60 | 664.23 | 359,307 |
| 2022-06-13 | 782.60 | 787.60 | 764.60 | 777.60 | 689.04 | 255,985 |
| 2022-06-10 | 801.40 | 805.20 | 778.00 | 787.20 | 697.55 | 263,269 |
| 2022-06-09 | 819.60 | 820.60 | 805.20 | 806.00 | 714.21 | 206,936 |
| 2022-06-08 | 815.00 | 829.60 | 813.60 | 825.80 | 731.75 | 193,446 |
| 2022-06-07 | 808.60 | 820.20 | 800.40 | 812.40 | 719.88 | 220,053 |
| 2022-06-03 | 814.80 | 819.80 | 808.00 | 810.00 | 717.75 | 131,278 |
| 2022-06-02 | 815.60 | 815.60 | 798.60 | 808.00 | 715.98 | 233,183 |
| 2022-06-01 | 824.20 | 832.00 | 809.20 | 815.60 | 722.71 | 313,095 |
| 2022-05-31 | 848.60 | 848.60 | 824.20 | 824.20 | 730.33 | 1,722,831 |
| 2022-05-30 | 813.80 | 854.00 | 813.80 | 851.80 | 754.79 | 433,864 |
| 2022-05-25 | 793.00 | 807.60 | 785.60 | 801.60 | 710.31 | 371,794 |
| 2022-05-24 | 820.60 | 822.20 | 789.20 | 796.60 | 705.88 | 371,917 |
| 2022-05-23 | 860.20 | 860.80 | 826.20 | 826.60 | 732.46 | 310,011 |
| 2022-05-20 | 840.00 | 859.20 | 826.40 | 853.40 | 756.21 | 311,999 |
| 2022-05-19 | 853.00 | 854.80 | 822.80 | 837.80 | 742.38 | 327,509 |
| 2022-05-18 | 865.20 | 873.00 | 853.80 | 862.00 | 763.83 | 280,500 |
| 2022-05-17 | 863.20 | 873.60 | 850.00 | 865.00 | 766.49 | 605,108 |
| 2022-05-16 | 847.20 | 875.00 | 846.20 | 859.20 | 761.35 | 471,252 |
| 2022-05-12 | 855.00 | 856.80 | 836.80 | 851.00 | 754.08 | 288,926 |
| 2022-05-11 | 851.00 | 867.20 | 848.80 | 859.60 | 761.70 | 276,779 |
| 2022-05-10 | 849.80 | 852.40 | 835.00 | 846.40 | 750.00 | 280,074 |
| 2022-05-09 | 889.00 | 901.40 | 850.60 | 850.60 | 753.73 | 247,734 |
| 2022-05-06 | 940.00 | 947.00 | 893.60 | 899.40 | 792.54 | 453,401 |
| 2022-05-05 | 1,015.50 | 1,025.00 | 942.00 | 950.00 | 837.13 | 439,869 |
| 2022-05-04 | 1,016.00 | 1,017.50 | 995.20 | 1,005.50 | 886.03 | 190,869 |
| 2022-05-03 | 982.20 | 1,018.50 | 969.20 | 1,013.50 | 893.08 | 521,824 |
| 2022-05-02 | 955.60 | 975.40 | 862.00 | 975.00 | 859.16 | 285,169 |
| 2022-04-29 | 982.00 | 984.80 | 958.40 | 959.00 | 845.06 | 317,344 |
| 2022-04-28 | 956.80 | 981.40 | 956.00 | 972.40 | 856.86 | 212,590 |
| 2022-04-27 | 941.80 | 966.80 | 941.80 | 958.60 | 844.70 | 202,564 |
| 2022-04-26 | 1,007.00 | 1,007.00 | 948.00 | 949.60 | 836.77 | 252,810 |
| 2022-04-25 | 999.40 | 1,013.50 | 990.60 | 1,001.50 | 882.51 | 150,324 |
| 2022-04-22 | 1,025.00 | 1,043.00 | 1,020.50 | 1,025.00 | 903.21 | 159,723 |
| 2022-04-21 | 1,064.50 | 1,068.50 | 1,028.00 | 1,028.00 | 905.86 | 254,494 |
| 2022-04-20 | 1,080.00 | 1,080.00 | 1,060.00 | 1,066.00 | 939.34 | 127,834 |
| 2022-04-19 | 1,069.00 | 1,086.50 | 1,046.00 | 1,082.50 | 953.88 | 262,141 |
| 2022-04-13 | 1,081.50 | 1,083.50 | 1,058.50 | 1,066.50 | 939.78 | 203,310 |
| 2022-04-12 | 1,073.00 | 1,090.50 | 1,066.00 | 1,073.00 | 945.51 | 192,991 |
| 2022-04-11 | 1,083.50 | 1,094.00 | 1,067.00 | 1,075.50 | 947.71 | 256,363 |
| 2022-04-08 | 1,092.50 | 1,096.50 | 1,059.50 | 1,084.00 | 955.20 | 166,464 |
| 2022-04-07 | 1,076.00 | 1,093.00 | 1,072.50 | 1,086.00 | 956.97 | 201,704 |
| 2022-04-06 | 1,072.00 | 1,082.00 | 1,060.00 | 1,073.50 | 945.95 | 245,893 |
| 2022-04-05 | 1,048.00 | 1,074.50 | 1,044.00 | 1,071.00 | 943.75 | 178,818 |
| 2022-04-04 | 1,043.50 | 1,059.50 | 1,038.50 | 1,041.50 | 917.75 | 136,640 |
| 2022-04-01 | 1,025.50 | 1,045.00 | 1,019.50 | 1,033.50 | 910.70 | 170,658 |
| 2022-03-31 | 1,015.00 | 1,041.50 | 1,010.00 | 1,024.50 | 902.77 | 248,550 |
| 2022-03-30 | 995.80 | 1,013.50 | 991.80 | 1,007.50 | 887.79 | 158,247 |
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.