Coloplast A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	591.20	593.20	588.20	589.40	564.21	136,134
2025-10-29	599.00	599.00	591.60	593.60	568.23	173,163
2025-10-28	602.00	607.60	598.20	599.20	573.59	205,451
2025-10-27	606.80	608.60	601.00	602.40	576.65	297,609
2025-10-24	607.80	613.00	604.00	609.20	583.16	250,097
2025-10-23	598.60	605.60	598.40	605.60	579.71	237,896
2025-10-22	593.60	603.20	589.60	602.40	576.65	308,217
2025-10-21	593.60	595.60	588.60	595.60	570.14	129,942
2025-10-20	586.80	592.60	582.20	592.20	566.89	206,789
2025-10-17	582.00	589.00	581.40	585.60	560.57	228,649
2025-10-16	572.40	585.80	571.40	584.60	559.61	283,171
2025-10-15	565.00	572.60	563.00	572.40	547.93	197,200
2025-10-14	566.40	568.40	562.20	564.40	540.27	170,042
2025-10-13	565.00	572.00	563.60	570.00	545.64	204,595
2025-10-10	573.00	575.80	564.80	565.60	541.42	249,394
2025-10-09	580.40	580.60	573.40	576.40	551.76	164,615
2025-10-08	570.00	580.60	565.20	580.60	555.78	240,597
2025-10-07	571.20	577.00	571.20	575.00	550.42	247,754
2025-10-06	574.60	576.40	572.00	575.00	550.42	194,777
2025-10-03	575.00	575.00	565.20	570.60	546.21	266,607
2025-10-02	568.80	573.60	563.60	573.60	549.08	310,303
2025-10-01	547.00	559.60	547.00	557.60	533.77	257,894
2025-09-30	548.00	551.60	540.80	543.00	519.79	291,078
2025-09-29	550.60	557.20	548.20	551.40	527.83	235,350
2025-09-26	550.00	556.00	547.80	550.60	527.06	221,993
2025-09-25	560.20	562.80	549.40	550.40	526.87	276,141
2025-09-24	580.00	581.20	571.40	571.40	546.98	189,191
2025-09-23	581.20	587.60	580.00	580.00	555.21	187,697
2025-09-22	592.40	593.00	581.00	581.00	556.16	157,409
2025-09-19	593.00	595.80	587.80	592.40	567.08	775,359
2025-09-18	587.60	596.40	586.00	594.60	569.18	179,872
2025-09-17	597.00	601.00	586.00	587.60	562.48	329,177
2025-09-16	608.40	611.80	595.00	596.60	571.10	257,157
2025-09-15	616.80	618.80	608.20	610.00	583.93	204,859
2025-09-12	618.20	624.80	613.20	616.40	590.05	193,000
2025-09-11	630.00	631.20	615.20	615.20	588.90	261,684
2025-09-10	625.20	637.80	625.20	630.40	603.45	458,411
2025-09-09	620.20	636.20	620.20	625.20	598.48	200,737
2025-09-08	627.60	629.20	618.00	621.80	595.22	139,192
2025-09-05	618.40	629.80	616.80	628.60	601.73	142,958
2025-09-04	621.00	626.20	614.80	617.00	590.63	164,484
2025-09-03	608.60	627.60	608.60	620.00	593.50	267,424
2025-09-02	624.00	646.60	609.60	609.60	583.54	524,836
2025-09-01	612.80	627.40	612.80	623.80	597.14	278,805
2025-08-29	616.00	620.60	608.20	612.80	586.61	245,610
2025-08-28	611.00	614.60	606.40	608.60	582.59	141,523
2025-08-27	610.40	615.40	608.80	610.20	584.12	124,788
2025-08-26	614.00	619.60	610.40	610.40	584.31	288,998
2025-08-25	620.00	622.00	614.40	615.00	588.71	105,524
2025-08-22	615.60	623.60	613.40	616.00	589.67	141,875
2025-08-21	628.80	629.60	619.00	619.40	592.92	233,338
2025-08-20	605.40	630.60	598.20	630.60	603.64	298,452
2025-08-19	609.40	612.80	588.40	604.40	578.56	392,251
2025-08-18	607.20	615.20	603.40	612.00	585.84	251,400
2025-08-15	599.00	607.60	599.00	603.60	577.80	114,058
2025-08-14	601.80	609.20	598.80	599.00	573.40	181,895
2025-08-13	607.80	610.00	598.80	602.20	576.46	127,500
2025-08-12	603.80	613.00	602.40	605.40	579.52	119,719
2025-08-11	605.20	607.20	601.40	603.80	577.99	127,597
2025-08-08	611.00	611.00	601.20	601.40	575.69	131,442

← NewerPage 5 of 21 · 1,254 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.