Coloplast A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 1,147.00 | 1,147.00 | 1,114.00 | 1,121.50 | 988.25 | 216,089 |
| 2022-01-03 | 1,151.00 | 1,160.00 | 1,136.50 | 1,141.50 | 1,005.87 | 122,920 |
| 2021-12-30 | 1,167.00 | 1,169.50 | 1,151.00 | 1,151.00 | 1,014.24 | 115,422 |
| 2021-12-29 | 1,168.50 | 1,175.00 | 1,165.00 | 1,169.50 | 1,030.55 | 81,235 |
| 2021-12-28 | 1,164.50 | 1,174.50 | 1,162.50 | 1,166.00 | 1,027.46 | 76,636 |
| 2021-12-27 | 1,146.00 | 1,166.50 | 1,142.00 | 1,161.00 | 1,023.06 | 64,190 |
| 2021-12-23 | 1,150.00 | 1,152.50 | 1,139.00 | 1,145.50 | 1,009.40 | 113,673 |
| 2021-12-22 | 1,116.00 | 1,147.50 | 1,108.50 | 1,147.50 | 1,011.16 | 194,110 |
| 2021-12-21 | 1,099.00 | 1,103.50 | 1,091.50 | 1,103.50 | 972.39 | 194,973 |
| 2021-12-20 | 1,083.00 | 1,095.00 | 1,070.50 | 1,090.50 | 960.93 | 183,962 |
| 2021-12-17 | 1,097.00 | 1,098.00 | 1,082.50 | 1,097.50 | 967.10 | 285,860 |
| 2021-12-16 | 1,097.00 | 1,100.50 | 1,081.00 | 1,095.50 | 965.34 | 254,414 |
| 2021-12-15 | 1,056.00 | 1,086.50 | 1,056.00 | 1,086.50 | 957.41 | 268,576 |
| 2021-12-14 | 1,069.50 | 1,074.50 | 1,050.50 | 1,056.00 | 930.53 | 180,880 |
| 2021-12-13 | 1,070.50 | 1,076.50 | 1,063.50 | 1,068.50 | 941.55 | 143,541 |
| 2021-12-10 | 1,075.50 | 1,075.50 | 1,047.50 | 1,070.50 | 943.31 | 159,876 |
| 2021-12-09 | 1,079.50 | 1,088.50 | 1,075.00 | 1,077.50 | 949.48 | 114,506 |
| 2021-12-08 | 1,081.00 | 1,096.00 | 1,072.50 | 1,072.50 | 945.07 | 192,832 |
| 2021-12-07 | 1,060.00 | 1,085.00 | 1,060.00 | 1,082.50 | 953.88 | 183,792 |
| 2021-12-06 | 1,058.00 | 1,065.50 | 1,044.50 | 1,053.00 | 927.89 | 190,639 |
| 2021-12-03 | 1,053.50 | 1,073.50 | 1,043.50 | 1,053.50 | 928.33 | 194,626 |
| 2021-12-02 | 1,085.50 | 1,091.50 | 1,060.00 | 1,066.50 | 927.45 | 204,552 |
| 2021-12-01 | 1,080.00 | 1,091.50 | 1,061.00 | 1,086.50 | 944.84 | 222,023 |
| 2021-11-30 | 1,068.50 | 1,084.00 | 1,054.00 | 1,073.00 | 933.10 | 590,277 |
| 2021-11-29 | 1,097.00 | 1,107.50 | 1,074.50 | 1,074.50 | 934.40 | 215,250 |
| 2021-11-26 | 1,075.00 | 1,110.00 | 1,068.00 | 1,097.50 | 954.41 | 200,659 |
| 2021-11-25 | 1,102.00 | 1,103.50 | 1,090.50 | 1,097.00 | 953.97 | 252,526 |
| 2021-11-24 | 1,115.00 | 1,127.00 | 1,085.00 | 1,096.00 | 953.10 | 242,298 |
| 2021-11-23 | 1,177.00 | 1,181.00 | 1,111.00 | 1,115.00 | 969.62 | 358,899 |
| 2021-11-22 | 1,174.00 | 1,194.00 | 1,168.00 | 1,181.50 | 1,027.45 | 345,576 |
| 2021-11-19 | 1,166.00 | 1,191.00 | 1,162.50 | 1,174.00 | 1,020.93 | 194,769 |
| 2021-11-18 | 1,170.00 | 1,175.50 | 1,165.00 | 1,170.00 | 1,017.45 | 116,689 |
| 2021-11-17 | 1,167.50 | 1,182.00 | 1,166.50 | 1,172.50 | 1,019.63 | 126,894 |
| 2021-11-16 | 1,171.50 | 1,176.00 | 1,166.00 | 1,166.00 | 1,013.97 | 237,881 |
| 2021-11-15 | 1,178.00 | 1,181.00 | 1,170.00 | 1,175.00 | 1,021.80 | 244,507 |
| 2021-11-12 | 1,156.50 | 1,179.50 | 1,153.50 | 1,177.50 | 1,023.97 | 343,569 |
| 2021-11-11 | 1,137.50 | 1,157.50 | 1,124.50 | 1,153.50 | 1,003.10 | 384,919 |
| 2021-11-10 | 1,115.50 | 1,121.00 | 1,096.50 | 1,119.00 | 973.10 | 116,112 |
| 2021-11-09 | 1,111.00 | 1,118.00 | 1,097.50 | 1,115.50 | 970.06 | 157,724 |
| 2021-11-08 | 1,095.00 | 1,146.50 | 1,077.50 | 1,115.50 | 970.06 | 348,555 |
| 2021-11-05 | 1,073.00 | 1,077.50 | 1,043.00 | 1,056.50 | 918.75 | 174,875 |
| 2021-11-04 | 1,057.50 | 1,072.50 | 1,053.00 | 1,070.50 | 930.93 | 176,091 |
| 2021-11-03 | 1,031.50 | 1,060.50 | 1,030.50 | 1,054.50 | 917.01 | 235,973 |
| 2021-11-02 | 1,001.50 | 1,039.00 | 1,001.50 | 1,032.50 | 897.88 | 361,789 |
| 2021-11-01 | 1,055.00 | 1,084.50 | 1,000.00 | 1,031.50 | 897.01 | 364,121 |
| 2021-10-29 | 1,067.50 | 1,068.50 | 1,049.00 | 1,049.00 | 912.23 | 279,646 |
| 2021-10-28 | 1,058.50 | 1,077.00 | 1,058.50 | 1,073.00 | 933.10 | 146,389 |
| 2021-10-27 | 1,067.50 | 1,075.50 | 1,057.00 | 1,065.00 | 926.14 | 173,785 |
| 2021-10-26 | 1,082.50 | 1,085.50 | 1,051.50 | 1,064.00 | 925.27 | 158,425 |
| 2021-10-25 | 1,072.50 | 1,088.00 | 1,070.00 | 1,086.00 | 944.40 | 156,500 |
| 2021-10-22 | 1,062.00 | 1,065.50 | 1,055.50 | 1,057.00 | 919.19 | 141,588 |
| 2021-10-21 | 1,048.50 | 1,066.00 | 1,044.00 | 1,060.50 | 922.23 | 132,553 |
| 2021-10-20 | 1,049.50 | 1,059.00 | 1,045.50 | 1,051.50 | 914.40 | 165,090 |
← NewerPage 21 of 21 · 1,253 trading days
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.