Coloplast A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 470.80 | 476.50 | 466.80 | 476.50 | 476.50 | 246 |
| 2026-10-19 | 466.80 | 467.85 | 466.80 | 467.85 | 467.85 | 9,317 |
| 2026-10-16 | 470.55 | 472.20 | 470.55 | 470.55 | 470.55 | 2,226 |
| 2026-10-15 | 461.50 | 467.40 | 457.10 | 467.20 | 467.20 | 37,377 |
| 2026-10-14 | 458.50 | 461.00 | 454.60 | 454.90 | 454.90 | 196,051 |
| 2026-10-13 | 450.65 | 460.80 | 450.00 | 455.90 | 455.90 | 88,584 |
| 2026-10-12 | 438.80 | 446.60 | 438.10 | 445.80 | 445.80 | 82,944 |
| 2026-10-09 | 428.00 | 438.70 | 428.00 | 437.80 | 437.80 | 28,274 |
| 2026-10-08 | 425.55 | 428.20 | 422.25 | 425.55 | 425.55 | 226,061 |
| 2026-10-07 | 413.40 | 426.30 | 413.30 | 422.80 | 422.80 | 16,984 |
| 2026-10-06 | 413.50 | 421.95 | 413.50 | 420.80 | 420.80 | 6,640 |
| 2026-10-05 | 410.85 | 413.10 | 404.35 | 410.40 | 410.40 | 13,911 |
| 2026-10-02 | 414.15 | 415.30 | 411.30 | 414.15 | 414.15 | 18,377 |
| 2026-10-01 | 416.65 | 420.25 | 407.80 | 415.85 | 415.85 | 23,307 |
| 2026-09-30 | 421.40 | 424.00 | 417.90 | 420.95 | 420.95 | 18,356 |
| 2026-09-29 | 417.45 | 422.50 | 416.80 | 418.90 | 418.90 | 11,518 |
| 2026-09-28 | 420.00 | 423.03 | 416.05 | 423.03 | 423.03 | 92,642 |
| 2026-09-25 | 420.60 | 420.60 | 412.20 | 418.10 | 418.10 | 4,556 |
| 2026-09-24 | 419.85 | 424.10 | 417.30 | 424.10 | 424.10 | 12,542 |
| 2026-09-23 | 421.25 | 421.85 | 415.80 | 420.25 | 420.25 | 80,531 |
| 2026-09-22 | 422.00 | 423.35 | 415.65 | 421.90 | 421.90 | 8,199 |
| 2026-09-21 | 418.15 | 420.30 | 414.30 | 417.60 | 417.60 | 63,472 |
| 2026-09-18 | 418.95 | 422.90 | 417.80 | 418.95 | 418.95 | 46,577 |
| 2026-09-17 | 421.40 | 422.90 | 415.80 | 420.05 | 420.05 | 35,203 |
| 2026-09-16 | 420.45 | 422.10 | 416.70 | 420.45 | 420.45 | 9,342 |
| 2026-09-15 | 420.60 | 422.20 | 416.00 | 417.82 | 417.82 | 16,987 |
| 2026-09-14 | 419.20 | 426.05 | 419.20 | 423.12 | 423.12 | 11,722 |
| 2026-09-11 | 435.40 | 435.40 | 416.10 | 419.65 | 419.65 | 37,799 |
| 2026-09-10 | 431.45 | 437.50 | 430.70 | 431.95 | 431.95 | 29,678 |
| 2026-09-09 | 431.55 | 436.90 | 429.70 | 430.70 | 430.70 | 52,690 |
| 2026-09-08 | 454.25 | 457.90 | 446.70 | 456.39 | 456.39 | 30,007 |
| 2026-09-07 | 453.80 | 453.80 | 445.50 | 452.80 | 452.80 | 41,159 |
| 2026-09-04 | 466.50 | 466.50 | 454.70 | 456.60 | 456.60 | 24,910 |
| 2026-09-03 | 477.30 | 477.80 | 464.70 | 467.80 | 467.80 | 45,808 |
| 2026-09-02 | 474.95 | 483.40 | 467.70 | 480.95 | 480.95 | 40,904 |
| 2026-09-01 | 458.10 | 474.70 | 457.00 | 469.40 | 469.40 | 90,126 |
| 2026-08-28 | 459.50 | 467.80 | 458.60 | 464.70 | 464.70 | 40,288 |
| 2026-08-27 | 452.30 | 459.00 | 447.00 | 457.40 | 457.40 | 452,326 |
| 2026-08-26 | 459.80 | 459.80 | 454.10 | 457.23 | 457.23 | 16,218 |
| 2026-08-25 | 458.05 | 463.90 | 453.60 | 461.19 | 461.19 | 85,558 |
| 2026-08-24 | 440.65 | 460.30 | 439.00 | 449.08 | 449.08 | 29,993 |
| 2026-08-21 | 433.60 | 438.60 | 430.20 | 433.60 | 433.60 | 147,246 |
| 2026-08-20 | 444.40 | 444.80 | 433.60 | 434.80 | 434.80 | 126,528 |
| 2026-08-19 | 428.10 | 443.80 | 426.10 | 441.55 | 441.55 | 26,639 |
| 2026-08-18 | 433.05 | 442.00 | 424.40 | 435.74 | 435.74 | 112,153 |
| 2026-08-17 | 428.75 | 428.88 | 418.70 | 422.90 | 422.90 | 268,342 |
| 2026-08-14 | 431.75 | 434.20 | 428.60 | 431.75 | 431.75 | 10,452 |
| 2026-08-13 | 432.45 | 433.15 | 430.40 | 432.45 | 432.45 | 20,568 |
| 2026-08-12 | 434.60 | 434.60 | 427.85 | 431.05 | 431.05 | 12,693 |
| 2026-08-11 | 432.05 | 440.00 | 431.00 | 437.30 | 437.30 | 8,866 |
| 2026-08-10 | 438.20 | 438.20 | 427.00 | 428.00 | 428.00 | 35,847 |
| 2026-08-07 | 431.00 | 437.50 | 431.00 | 434.25 | 434.25 | 37,468 |
| 2026-08-06 | 429.00 | 430.20 | 424.25 | 425.60 | 425.60 | 10,879 |
| 2026-08-05 | 434.00 | 434.00 | 426.05 | 429.90 | 429.90 | 143,621 |
| 2026-08-04 | 438.05 | 439.00 | 428.25 | 431.70 | 431.70 | 9,548 |
| 2026-08-03 | 432.70 | 443.65 | 431.90 | 437.70 | 437.70 | 40,440 |
| 2026-07-31 | 436.30 | 436.75 | 429.40 | 430.65 | 430.65 | 154,389 |
| 2026-07-30 | 434.40 | 440.15 | 432.85 | 434.55 | 434.55 | 18,631 |
| 2026-07-29 | 438.05 | 440.00 | 432.80 | 436.65 | 436.65 | 134,344 |
| 2026-07-28 | 421.95 | 438.30 | 421.80 | 421.80 | 421.80 | 204,253 |
Page 1 of 21 · 1,236 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.