Coloplast A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	990.60	1,003.00	985.40	991.20	873.43	180,083
2022-03-28	962.60	981.60	959.80	978.40	862.15	136,734
2022-03-25	963.00	980.20	957.00	964.80	850.17	91,282
2022-03-24	963.60	971.20	957.20	959.60	845.59	124,201
2022-03-23	967.80	981.00	956.60	964.60	849.99	179,209
2022-03-22	990.40	990.40	955.80	970.40	855.10	256,078
2022-03-21	993.60	996.00	984.00	991.20	873.43	72,510
2022-03-18	997.00	997.00	979.40	994.80	876.60	240,553
2022-03-17	972.80	991.40	971.00	991.40	873.61	180,419
2022-03-16	945.20	970.00	938.40	968.80	853.69	192,521
2022-03-15	917.80	934.40	911.80	930.80	820.21	128,792
2022-03-14	906.40	931.20	883.60	921.80	812.28	174,025
2022-03-11	925.40	928.20	899.20	907.20	799.41	310,532
2022-03-10	931.80	938.60	914.40	925.00	815.10	202,643
2022-03-09	937.60	943.60	912.00	928.00	817.74	299,575
2022-03-08	1,007.00	1,024.50	930.00	930.00	819.50	356,994
2022-03-07	976.20	1,013.00	971.80	1,006.00	886.47	266,814
2022-03-04	1,013.00	1,016.00	985.60	989.80	872.20	242,372
2022-03-03	1,014.00	1,028.00	1,008.00	1,013.00	892.64	174,809
2022-03-02	1,009.00	1,033.00	1,002.00	1,012.50	892.20	318,995
2022-03-01	954.60	1,020.50	940.00	1,018.50	897.49	321,549
2022-02-28	943.40	1,006.00	940.00	998.20	879.60	403,952
2022-02-25	934.60	953.20	925.20	948.20	835.54	250,706
2022-02-24	895.00	944.20	890.80	939.20	827.61	286,767
2022-02-23	920.40	934.40	918.60	929.00	818.62	115,045
2022-02-22	890.00	925.20	888.40	919.20	809.99	201,352
2022-02-21	911.20	916.40	894.00	903.60	796.24	101,188
2022-02-18	933.40	935.00	909.40	909.40	801.35	153,935
2022-02-17	940.00	944.00	921.20	927.80	817.56	123,061
2022-02-16	941.20	941.20	923.20	934.00	823.03	177,476
2022-02-15	917.20	935.80	917.20	933.60	822.67	218,781
2022-02-14	920.80	922.00	899.20	916.40	807.52	188,707
2022-02-11	945.00	945.00	923.40	929.20	818.80	147,739
2022-02-10	954.20	955.80	940.00	948.80	836.07	112,161
2022-02-09	938.00	957.20	938.00	947.60	835.01	117,568
2022-02-08	960.80	970.40	933.40	933.40	822.50	216,359
2022-02-07	959.00	971.20	943.40	960.00	845.94	154,696
2022-02-04	968.60	997.60	960.40	960.40	846.29	307,659
2022-02-03	970.80	980.60	957.40	957.40	843.65	249,601
2022-02-02	968.60	985.00	965.00	970.80	855.45	240,288
2022-02-01	962.60	976.60	959.80	971.00	855.63	200,794
2022-01-31	953.80	965.40	948.80	958.40	844.53	202,063
2022-01-28	939.20	954.20	928.20	944.60	832.37	217,229
2022-01-27	937.60	946.80	919.00	940.80	829.02	375,786
2022-01-26	954.00	957.40	936.00	952.00	838.89	212,472
2022-01-25	943.00	977.40	937.00	947.00	834.48	353,428
2022-01-24	961.80	966.40	929.00	939.40	827.79	217,776
2022-01-21	990.00	990.00	969.60	974.00	858.27	150,147
2022-01-20	1,005.00	1,005.50	986.60	1,002.50	883.39	156,925
2022-01-19	975.40	1,001.50	968.20	991.00	873.25	213,051
2022-01-18	999.00	1,000.00	947.80	970.60	855.28	220,584
2022-01-17	993.20	1,004.00	987.80	999.60	880.83	88,658
2022-01-14	998.40	1,001.50	987.60	992.40	874.49	180,081
2022-01-13	1,035.00	1,035.00	1,002.50	1,002.50	883.39	169,130
2022-01-12	1,045.00	1,053.50	1,027.00	1,035.00	912.03	163,187
2022-01-11	1,044.50	1,054.50	1,035.50	1,036.50	913.35	191,190
2022-01-10	1,074.00	1,081.00	1,025.50	1,025.50	903.66	238,898
2022-01-07	1,078.50	1,078.50	1,058.50	1,063.50	937.14	147,401
2022-01-06	1,106.50	1,106.50	1,070.50	1,080.50	952.12	152,971
2022-01-05	1,124.50	1,127.50	1,108.00	1,117.00	984.28	93,376

← NewerPage 20 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.