Coloplast A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 644.20 | 651.40 | 638.60 | 640.20 | 612.83 | 192,750 |
| 2025-05-08 | 637.00 | 656.80 | 637.00 | 645.40 | 617.81 | 343,770 |
| 2025-05-07 | 645.00 | 659.60 | 638.20 | 638.20 | 606.13 | 477,053 |
| 2025-05-06 | 674.80 | 675.00 | 644.20 | 654.00 | 621.14 | 672,564 |
| 2025-05-05 | 688.20 | 700.00 | 688.00 | 696.00 | 661.03 | 182,044 |
| 2025-05-02 | 712.00 | 712.00 | 696.20 | 697.40 | 662.36 | 393,616 |
| 2025-05-01 | 745.60 | 748.00 | 695.20 | 705.40 | 669.96 | 357,711 |
| 2025-04-30 | 736.40 | 746.80 | 733.20 | 742.00 | 704.72 | 215,238 |
| 2025-04-29 | 728.40 | 734.00 | 726.80 | 732.40 | 695.60 | 104,650 |
| 2025-04-28 | 729.00 | 730.80 | 725.00 | 729.40 | 692.75 | 132,830 |
| 2025-04-25 | 718.80 | 730.20 | 713.40 | 725.20 | 688.76 | 139,367 |
| 2025-04-24 | 715.40 | 720.00 | 711.40 | 714.80 | 678.88 | 151,454 |
| 2025-04-23 | 708.20 | 719.40 | 706.20 | 717.00 | 680.97 | 235,042 |
| 2025-04-22 | 705.80 | 709.20 | 696.60 | 706.20 | 670.72 | 208,818 |
| 2025-04-16 | 700.60 | 705.80 | 695.00 | 702.40 | 667.11 | 176,898 |
| 2025-04-15 | 700.60 | 710.00 | 698.00 | 702.20 | 666.92 | 182,925 |
| 2025-04-14 | 707.60 | 709.80 | 694.40 | 694.40 | 659.51 | 243,418 |
| 2025-04-11 | 695.80 | 702.00 | 687.20 | 696.20 | 661.22 | 214,128 |
| 2025-04-10 | 720.00 | 723.00 | 690.60 | 690.60 | 655.90 | 309,994 |
| 2025-04-09 | 672.40 | 684.00 | 669.80 | 669.80 | 636.15 | 209,638 |
| 2025-04-08 | 683.60 | 699.00 | 670.00 | 693.80 | 658.94 | 381,541 |
| 2025-04-07 | 678.80 | 700.80 | 658.60 | 680.40 | 646.21 | 364,379 |
| 2025-04-04 | 694.00 | 724.00 | 690.80 | 693.40 | 658.56 | 305,102 |
| 2025-04-03 | 694.20 | 708.60 | 692.00 | 700.40 | 665.21 | 247,318 |
| 2025-04-02 | 712.60 | 712.80 | 695.80 | 707.20 | 671.67 | 258,948 |
| 2025-04-01 | 728.40 | 739.40 | 725.40 | 726.40 | 689.90 | 170,168 |
| 2025-03-31 | 732.00 | 737.80 | 721.20 | 723.20 | 686.86 | 286,572 |
| 2025-03-28 | 732.60 | 743.00 | 729.60 | 731.20 | 694.46 | 256,769 |
| 2025-03-27 | 721.00 | 732.20 | 716.40 | 731.60 | 694.84 | 231,728 |
| 2025-03-26 | 732.20 | 733.60 | 720.40 | 722.00 | 685.72 | 162,843 |
| 2025-03-25 | 725.20 | 731.80 | 725.20 | 728.80 | 692.18 | 135,277 |
| 2025-03-24 | 725.60 | 728.80 | 722.60 | 725.20 | 688.76 | 186,544 |
| 2025-03-21 | 733.80 | 734.40 | 723.40 | 726.00 | 689.52 | 318,449 |
| 2025-03-20 | 733.20 | 737.20 | 728.60 | 730.60 | 693.89 | 279,188 |
| 2025-03-19 | 730.20 | 736.80 | 728.00 | 732.20 | 695.41 | 159,732 |
| 2025-03-18 | 729.20 | 734.80 | 726.40 | 726.40 | 689.90 | 178,503 |
| 2025-03-17 | 724.60 | 731.60 | 723.40 | 727.20 | 690.66 | 299,822 |
| 2025-03-14 | 728.00 | 733.00 | 724.20 | 726.60 | 690.09 | 295,488 |
| 2025-03-13 | 730.00 | 739.40 | 720.60 | 726.80 | 690.28 | 237,724 |
| 2025-03-12 | 729.00 | 734.40 | 725.20 | 730.20 | 693.51 | 255,209 |
| 2025-03-11 | 744.60 | 745.60 | 731.20 | 731.40 | 694.65 | 256,567 |
| 2025-03-10 | 742.20 | 751.20 | 742.20 | 747.00 | 709.47 | 231,503 |
| 2025-03-07 | 738.60 | 747.60 | 736.40 | 740.60 | 703.39 | 269,998 |
| 2025-03-06 | 770.00 | 772.00 | 737.60 | 738.60 | 701.49 | 268,076 |
| 2025-03-05 | 762.80 | 773.60 | 757.80 | 769.60 | 730.93 | 222,235 |
| 2025-03-04 | 770.00 | 779.60 | 767.60 | 770.60 | 731.88 | 299,695 |
| 2025-03-03 | 778.00 | 785.60 | 770.80 | 772.00 | 733.21 | 487,618 |
| 2025-02-28 | 776.00 | 776.40 | 764.00 | 764.00 | 725.61 | 871,954 |
| 2025-02-27 | 772.00 | 780.40 | 767.40 | 776.40 | 737.39 | 224,705 |
| 2025-02-26 | 800.00 | 808.00 | 773.60 | 776.20 | 737.20 | 385,789 |
| 2025-02-25 | 807.40 | 809.20 | 801.20 | 804.40 | 763.98 | 161,572 |
| 2025-02-24 | 800.00 | 810.20 | 798.00 | 804.00 | 763.60 | 176,372 |
| 2025-02-21 | 795.00 | 800.40 | 793.40 | 799.00 | 758.85 | 288,862 |
| 2025-02-20 | 793.00 | 795.00 | 784.20 | 795.00 | 755.06 | 185,926 |
| 2025-02-19 | 796.20 | 800.80 | 786.40 | 796.00 | 756.01 | 233,099 |
| 2025-02-18 | 793.60 | 803.20 | 787.20 | 798.40 | 758.28 | 130,895 |
| 2025-02-17 | 792.40 | 799.60 | 791.80 | 793.80 | 753.92 | 197,134 |
| 2025-02-14 | 797.60 | 797.60 | 786.40 | 796.60 | 756.57 | 205,851 |
| 2025-02-13 | 797.00 | 798.60 | 788.60 | 798.60 | 758.47 | 181,195 |
| 2025-02-12 | 801.40 | 805.80 | 789.20 | 794.60 | 754.68 | 274,113 |
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.