Coloplast A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 411.00 | 413.00 | 402.30 | 403.90 | 398.90 | 456,562 |
| 2026-04-24 | 410.00 | 419.60 | 405.70 | 413.10 | 407.99 | 604,192 |
| 2026-04-23 | 419.80 | 423.40 | 418.40 | 420.30 | 415.10 | 184,014 |
| 2026-04-22 | 428.10 | 429.20 | 419.80 | 423.40 | 418.16 | 338,744 |
| 2026-04-21 | 435.90 | 439.40 | 428.20 | 428.20 | 422.90 | 299,871 |
| 2026-04-20 | 442.50 | 443.00 | 434.80 | 435.90 | 430.51 | 234,192 |
| 2026-04-17 | 433.10 | 448.50 | 432.80 | 448.50 | 442.95 | 344,371 |
| 2026-04-16 | 433.30 | 437.30 | 430.30 | 433.40 | 428.04 | 236,575 |
| 2026-04-15 | 433.00 | 436.60 | 430.70 | 433.70 | 428.34 | 247,246 |
| 2026-04-14 | 428.00 | 430.80 | 427.00 | 429.80 | 424.48 | 263,916 |
| 2026-04-13 | 422.50 | 426.00 | 419.60 | 424.90 | 419.65 | 276,188 |
| 2026-04-10 | 420.40 | 435.20 | 420.40 | 428.50 | 423.20 | 360,934 |
| 2026-04-09 | 434.00 | 434.00 | 420.80 | 421.10 | 415.89 | 478,199 |
| 2026-04-08 | 437.50 | 442.00 | 433.10 | 434.90 | 429.52 | 430,830 |
| 2026-04-07 | 433.60 | 436.90 | 425.20 | 425.20 | 419.94 | 533,319 |
| 2026-04-01 | 446.60 | 447.50 | 438.00 | 442.80 | 437.32 | 287,400 |
| 2026-03-31 | 437.20 | 443.80 | 436.40 | 436.40 | 431.00 | 342,330 |
| 2026-03-30 | 431.60 | 438.60 | 428.30 | 436.10 | 430.71 | 284,415 |
| 2026-03-27 | 438.60 | 440.00 | 428.10 | 430.10 | 424.78 | 363,360 |
| 2026-03-26 | 430.80 | 439.80 | 428.30 | 435.60 | 430.21 | 266,729 |
| 2026-03-25 | 430.00 | 436.00 | 428.80 | 433.10 | 427.74 | 421,580 |
| 2026-03-24 | 430.00 | 434.50 | 425.70 | 425.70 | 420.44 | 387,218 |
| 2026-03-23 | 422.50 | 432.60 | 415.10 | 420.70 | 415.50 | 468,107 |
| 2026-03-20 | 429.00 | 430.70 | 422.30 | 426.80 | 421.52 | 692,062 |
| 2026-03-19 | 437.10 | 437.10 | 418.30 | 427.50 | 422.21 | 632,024 |
| 2026-03-18 | 459.20 | 461.00 | 445.40 | 446.10 | 440.58 | 304,996 |
| 2026-03-17 | 453.60 | 458.70 | 449.60 | 456.90 | 451.25 | 249,185 |
| 2026-03-16 | 450.40 | 453.70 | 445.70 | 453.40 | 447.79 | 506,269 |
| 2026-03-13 | 440.00 | 450.80 | 439.80 | 447.40 | 441.87 | 302,008 |
| 2026-03-12 | 443.50 | 449.90 | 439.80 | 439.80 | 434.36 | 440,518 |
| 2026-03-11 | 450.00 | 450.90 | 440.50 | 441.50 | 436.04 | 324,102 |
| 2026-03-10 | 452.80 | 461.00 | 452.10 | 453.60 | 447.99 | 362,032 |
| 2026-03-09 | 461.40 | 462.70 | 448.80 | 448.80 | 443.25 | 427,268 |
| 2026-03-06 | 461.90 | 467.10 | 459.50 | 461.50 | 455.79 | 355,823 |
| 2026-03-05 | 464.00 | 467.50 | 459.40 | 461.70 | 455.99 | 358,065 |
| 2026-03-04 | 478.40 | 478.40 | 464.00 | 464.00 | 458.26 | 423,665 |
| 2026-03-03 | 485.00 | 485.00 | 464.50 | 466.70 | 460.93 | 403,237 |
| 2026-03-02 | 485.00 | 488.10 | 479.50 | 482.80 | 476.83 | 336,756 |
| 2026-02-27 | 483.10 | 490.20 | 483.10 | 488.00 | 481.96 | 814,943 |
| 2026-02-26 | 479.60 | 484.60 | 472.50 | 481.20 | 475.25 | 262,980 |
| 2026-02-25 | 486.40 | 486.40 | 479.10 | 482.00 | 476.04 | 320,308 |
| 2026-02-24 | 479.70 | 495.10 | 479.00 | 488.80 | 482.76 | 340,161 |
| 2026-02-23 | 483.00 | 484.10 | 478.50 | 481.40 | 475.45 | 181,338 |
| 2026-02-20 | 481.40 | 487.10 | 478.80 | 483.00 | 477.03 | 228,635 |
| 2026-02-19 | 488.40 | 490.00 | 479.00 | 479.70 | 473.77 | 214,274 |
| 2026-02-18 | 484.70 | 488.20 | 480.00 | 484.50 | 478.51 | 281,483 |
| 2026-02-17 | 475.70 | 490.80 | 474.00 | 484.70 | 478.71 | 268,151 |
| 2026-02-16 | 490.00 | 490.00 | 475.10 | 475.10 | 469.22 | 297,107 |
| 2026-02-13 | 488.00 | 492.90 | 479.00 | 488.60 | 482.56 | 412,642 |
| 2026-02-12 | 487.70 | 497.80 | 485.10 | 492.10 | 486.01 | 377,227 |
| 2026-02-11 | 486.00 | 492.70 | 485.50 | 489.00 | 482.95 | 410,031 |
| 2026-02-10 | 478.90 | 491.90 | 476.50 | 491.90 | 485.82 | 433,885 |
| 2026-02-09 | 490.00 | 493.40 | 480.00 | 481.00 | 475.05 | 424,149 |
| 2026-02-06 | 515.00 | 520.60 | 485.00 | 493.50 | 487.40 | 1,034,134 |
| 2026-02-05 | 541.00 | 545.80 | 530.80 | 537.40 | 530.75 | 488,549 |
| 2026-02-04 | 520.00 | 540.80 | 515.60 | 540.20 | 533.52 | 300,695 |
| 2026-02-03 | 532.40 | 532.40 | 523.00 | 523.00 | 516.53 | 321,255 |
| 2026-02-02 | 537.60 | 540.40 | 532.80 | 536.60 | 529.96 | 210,554 |
| 2026-01-30 | 531.60 | 544.20 | 530.00 | 536.00 | 529.37 | 228,992 |
| 2026-01-29 | 532.40 | 542.00 | 530.80 | 541.40 | 534.70 | 396,955 |
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.