Coloplast A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 928.00 | 934.40 | 906.80 | 906.80 | 844.52 | 216,877 |
| 2024-11-11 | 916.60 | 934.60 | 914.80 | 928.60 | 864.83 | 142,352 |
| 2024-11-08 | 915.60 | 930.80 | 912.00 | 912.00 | 849.37 | 180,877 |
| 2024-11-07 | 918.00 | 933.00 | 909.20 | 909.20 | 846.76 | 173,022 |
| 2024-11-06 | 896.80 | 924.00 | 892.60 | 919.00 | 855.89 | 164,734 |
| 2024-11-05 | 888.00 | 895.20 | 849.40 | 886.00 | 825.15 | 170,456 |
| 2024-11-04 | 871.80 | 896.40 | 871.80 | 888.20 | 827.20 | 153,761 |
| 2024-11-01 | 855.20 | 873.00 | 854.40 | 871.80 | 811.93 | 104,467 |
| 2024-10-31 | 871.60 | 874.80 | 855.00 | 855.20 | 796.47 | 190,290 |
| 2024-10-30 | 899.60 | 899.60 | 874.40 | 874.80 | 814.72 | 169,826 |
| 2024-10-29 | 899.20 | 902.80 | 893.40 | 900.80 | 838.94 | 81,602 |
| 2024-10-28 | 884.00 | 899.80 | 882.00 | 897.00 | 835.40 | 74,153 |
| 2024-10-25 | 894.80 | 896.80 | 883.80 | 883.80 | 823.10 | 105,552 |
| 2024-10-24 | 902.20 | 905.80 | 896.60 | 896.80 | 835.21 | 92,591 |
| 2024-10-23 | 895.00 | 906.80 | 892.00 | 905.00 | 842.85 | 107,123 |
| 2024-10-22 | 905.40 | 906.40 | 888.60 | 898.40 | 836.70 | 90,369 |
| 2024-10-21 | 904.00 | 913.60 | 899.20 | 907.20 | 844.90 | 139,068 |
| 2024-10-18 | 887.80 | 899.00 | 886.40 | 896.40 | 834.84 | 87,880 |
| 2024-10-17 | 880.40 | 890.20 | 879.60 | 887.40 | 826.46 | 109,072 |
| 2024-10-16 | 886.40 | 886.40 | 868.80 | 882.20 | 821.61 | 97,471 |
| 2024-10-15 | 890.60 | 896.00 | 885.60 | 886.40 | 825.53 | 133,148 |
| 2024-10-14 | 879.00 | 890.60 | 876.60 | 890.60 | 829.44 | 83,109 |
| 2024-10-11 | 871.00 | 880.00 | 864.60 | 880.00 | 819.56 | 201,653 |
| 2024-10-10 | 864.20 | 873.00 | 863.80 | 873.00 | 813.05 | 172,741 |
| 2024-10-09 | 872.00 | 874.80 | 859.60 | 863.80 | 804.48 | 122,055 |
| 2024-10-08 | 855.40 | 870.20 | 852.00 | 869.20 | 809.51 | 202,373 |
| 2024-10-07 | 862.60 | 873.40 | 861.80 | 872.60 | 812.67 | 100,774 |
| 2024-10-04 | 873.20 | 877.20 | 860.20 | 862.60 | 803.36 | 112,072 |
| 2024-10-03 | 876.00 | 880.00 | 871.80 | 875.00 | 814.91 | 87,011 |
| 2024-10-02 | 874.40 | 879.20 | 869.00 | 876.00 | 815.84 | 128,326 |
| 2024-10-01 | 876.00 | 882.20 | 863.80 | 876.40 | 816.21 | 201,522 |
| 2024-09-30 | 876.80 | 887.80 | 875.00 | 875.00 | 814.91 | 140,376 |
| 2024-09-27 | 866.80 | 884.60 | 866.20 | 879.60 | 819.19 | 118,515 |
| 2024-09-26 | 874.40 | 879.60 | 863.60 | 866.20 | 806.71 | 203,469 |
| 2024-09-25 | 865.60 | 886.40 | 865.60 | 879.00 | 818.63 | 121,372 |
| 2024-09-24 | 887.20 | 888.00 | 864.60 | 867.80 | 808.20 | 206,801 |
| 2024-09-23 | 883.60 | 892.80 | 878.20 | 885.20 | 824.41 | 143,810 |
| 2024-09-20 | 908.40 | 910.60 | 896.80 | 900.20 | 838.38 | 202,820 |
| 2024-09-19 | 916.00 | 922.40 | 903.40 | 906.60 | 844.34 | 181,663 |
| 2024-09-18 | 915.80 | 920.00 | 907.60 | 911.20 | 848.62 | 146,075 |
| 2024-09-17 | 941.00 | 944.60 | 921.20 | 921.20 | 857.94 | 216,318 |
| 2024-09-16 | 940.00 | 959.00 | 940.00 | 942.00 | 877.31 | 147,716 |
| 2024-09-13 | 924.60 | 941.80 | 924.60 | 941.80 | 877.12 | 156,926 |
| 2024-09-12 | 931.20 | 934.20 | 919.20 | 922.80 | 859.43 | 189,193 |
| 2024-09-11 | 922.80 | 935.00 | 922.00 | 926.00 | 862.41 | 159,675 |
| 2024-09-10 | 915.00 | 923.00 | 914.00 | 922.00 | 858.68 | 81,129 |
| 2024-09-09 | 926.20 | 926.20 | 915.20 | 915.40 | 852.53 | 119,377 |
| 2024-09-06 | 892.40 | 920.60 | 890.40 | 916.80 | 853.84 | 99,570 |
| 2024-09-05 | 922.00 | 922.00 | 889.00 | 895.60 | 834.09 | 160,619 |
| 2024-09-04 | 927.40 | 931.40 | 915.00 | 922.00 | 858.68 | 212,822 |
| 2024-09-03 | 937.60 | 944.00 | 925.00 | 934.60 | 870.42 | 171,169 |
| 2024-09-02 | 920.20 | 939.00 | 920.20 | 938.40 | 873.95 | 208,312 |
| 2024-08-30 | 921.60 | 927.00 | 911.00 | 920.20 | 857.00 | 417,657 |
| 2024-08-29 | 903.00 | 925.60 | 900.20 | 919.40 | 856.26 | 471,106 |
| 2024-08-28 | 910.00 | 921.80 | 904.00 | 904.60 | 842.48 | 203,611 |
| 2024-08-27 | 922.60 | 929.40 | 922.40 | 924.20 | 860.73 | 179,969 |
| 2024-08-26 | 922.60 | 926.80 | 919.60 | 922.00 | 858.68 | 77,949 |
| 2024-08-23 | 913.00 | 924.80 | 912.00 | 923.80 | 860.36 | 125,930 |
| 2024-08-22 | 898.20 | 914.40 | 897.60 | 914.20 | 851.42 | 123,352 |
| 2024-08-21 | 892.20 | 905.60 | 883.00 | 900.80 | 838.94 | 140,847 |
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.