Coloplast A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 588.00 | 606.60 | 588.00 | 606.40 | 580.48 | 151,379 |
| 2025-08-06 | 602.40 | 604.60 | 589.80 | 589.80 | 564.59 | 201,878 |
| 2025-08-05 | 603.40 | 605.80 | 600.00 | 601.80 | 576.08 | 167,657 |
| 2025-08-04 | 596.00 | 600.60 | 595.00 | 598.40 | 572.82 | 161,011 |
| 2025-08-01 | 599.80 | 602.00 | 587.40 | 593.40 | 568.03 | 155,632 |
| 2025-07-31 | 613.00 | 615.00 | 603.40 | 603.40 | 577.61 | 225,347 |
| 2025-07-30 | 628.00 | 628.00 | 613.00 | 613.00 | 586.80 | 171,712 |
| 2025-07-29 | 622.00 | 630.80 | 620.40 | 627.80 | 600.96 | 181,359 |
| 2025-07-28 | 626.00 | 630.00 | 619.40 | 621.80 | 595.22 | 173,379 |
| 2025-07-25 | 620.00 | 622.20 | 615.40 | 618.40 | 591.97 | 110,368 |
| 2025-07-24 | 617.00 | 623.20 | 615.80 | 620.40 | 593.88 | 199,454 |
| 2025-07-23 | 614.60 | 617.40 | 610.80 | 613.80 | 587.56 | 189,736 |
| 2025-07-22 | 601.00 | 611.80 | 598.20 | 607.20 | 581.25 | 102,934 |
| 2025-07-21 | 607.00 | 611.60 | 601.60 | 602.00 | 576.27 | 94,693 |
| 2025-07-18 | 608.60 | 610.80 | 606.20 | 606.20 | 580.29 | 119,040 |
| 2025-07-17 | 602.20 | 607.40 | 599.00 | 605.80 | 579.90 | 171,828 |
| 2025-07-16 | 605.80 | 610.20 | 601.80 | 603.40 | 577.61 | 157,730 |
| 2025-07-15 | 595.00 | 611.80 | 578.60 | 604.40 | 578.56 | 325,621 |
| 2025-07-14 | 600.20 | 606.20 | 598.40 | 601.40 | 575.69 | 156,691 |
| 2025-07-11 | 615.00 | 615.00 | 599.80 | 600.20 | 574.54 | 163,660 |
| 2025-07-10 | 606.40 | 615.80 | 606.40 | 615.80 | 589.48 | 289,955 |
| 2025-07-09 | 606.00 | 608.80 | 601.60 | 602.80 | 577.03 | 193,814 |
| 2025-07-08 | 597.40 | 606.60 | 591.20 | 606.60 | 580.67 | 200,980 |
| 2025-07-07 | 603.00 | 604.60 | 594.00 | 594.80 | 569.38 | 199,019 |
| 2025-07-04 | 593.20 | 605.20 | 588.40 | 602.80 | 577.03 | 113,294 |
| 2025-07-03 | 602.60 | 607.00 | 595.80 | 596.60 | 571.10 | 162,678 |
| 2025-07-02 | 602.00 | 609.00 | 599.20 | 602.20 | 576.46 | 348,877 |
| 2025-07-01 | 600.00 | 603.80 | 583.40 | 599.40 | 573.78 | 340,535 |
| 2025-06-30 | 604.00 | 611.80 | 601.00 | 601.60 | 575.88 | 304,570 |
| 2025-06-27 | 605.40 | 610.40 | 596.20 | 602.80 | 577.03 | 253,956 |
| 2025-06-26 | 605.60 | 606.00 | 603.00 | 603.40 | 577.61 | 203,430 |
| 2025-06-25 | 610.00 | 615.80 | 603.80 | 603.80 | 577.99 | 209,823 |
| 2025-06-24 | 617.40 | 620.00 | 608.20 | 609.60 | 583.54 | 244,392 |
| 2025-06-23 | 609.60 | 612.60 | 606.80 | 609.60 | 583.54 | 192,148 |
| 2025-06-20 | 612.00 | 614.60 | 608.80 | 612.80 | 586.61 | 339,188 |
| 2025-06-19 | 599.00 | 616.00 | 599.00 | 612.20 | 586.03 | 120,763 |
| 2025-06-18 | 611.00 | 617.60 | 598.20 | 602.80 | 577.03 | 370,219 |
| 2025-06-17 | 637.00 | 639.20 | 616.00 | 616.00 | 589.67 | 305,735 |
| 2025-06-16 | 638.20 | 640.40 | 633.60 | 635.40 | 608.24 | 250,518 |
| 2025-06-13 | 632.80 | 643.00 | 629.80 | 637.00 | 609.77 | 336,545 |
| 2025-06-12 | 640.40 | 640.60 | 633.20 | 639.20 | 611.88 | 242,753 |
| 2025-06-11 | 637.00 | 641.80 | 633.80 | 640.40 | 613.03 | 244,278 |
| 2025-06-10 | 631.00 | 637.40 | 628.60 | 637.40 | 610.15 | 483,481 |
| 2025-06-06 | 621.20 | 631.40 | 610.40 | 629.60 | 602.69 | 276,685 |
| 2025-06-04 | 623.40 | 630.20 | 620.60 | 628.60 | 601.73 | 198,697 |
| 2025-06-03 | 628.40 | 628.40 | 615.20 | 619.80 | 593.31 | 211,655 |
| 2025-06-02 | 632.60 | 639.20 | 624.60 | 626.60 | 599.82 | 481,551 |
| 2025-05-28 | 642.00 | 642.60 | 634.80 | 635.60 | 608.43 | 631,622 |
| 2025-05-27 | 638.00 | 643.80 | 635.80 | 642.60 | 615.13 | 195,451 |
| 2025-05-26 | 634.60 | 638.00 | 630.40 | 638.00 | 610.73 | 96,240 |
| 2025-05-23 | 636.00 | 641.00 | 625.60 | 629.80 | 602.88 | 290,717 |
| 2025-05-22 | 645.40 | 646.20 | 632.00 | 636.80 | 609.58 | 194,468 |
| 2025-05-21 | 648.80 | 651.80 | 644.40 | 648.00 | 620.30 | 175,435 |
| 2025-05-20 | 643.80 | 651.00 | 640.80 | 649.40 | 621.64 | 255,444 |
| 2025-05-19 | 645.20 | 646.00 | 638.60 | 642.60 | 615.13 | 195,790 |
| 2025-05-16 | 645.00 | 648.40 | 640.00 | 644.40 | 616.85 | 562,328 |
| 2025-05-15 | 631.60 | 638.20 | 630.80 | 638.20 | 610.92 | 319,433 |
| 2025-05-14 | 632.40 | 641.60 | 630.80 | 641.60 | 614.17 | 317,609 |
| 2025-05-13 | 635.80 | 641.20 | 632.40 | 634.20 | 607.09 | 276,490 |
| 2025-05-12 | 632.60 | 641.20 | 628.20 | 639.00 | 611.69 | 253,334 |
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.