Coloplast A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 919.70 | 931.80 | 917.80 | 927.12 | 863.43 | 12,299 |
| 2024-08-14 | 900.60 | 920.00 | 899.40 | 911.28 | 848.68 | 11,122 |
| 2024-08-13 | 885.20 | 899.20 | 879.80 | 889.18 | 828.10 | 5,653 |
| 2024-08-12 | 886.00 | 892.60 | 884.40 | 889.43 | 828.33 | 2,368 |
| 2024-08-09 | 894.60 | 894.60 | 881.00 | 886.68 | 825.77 | 33,271 |
| 2024-08-08 | 896.20 | 900.60 | 879.60 | 892.46 | 831.16 | 22,971 |
| 2024-08-07 | 898.20 | 907.00 | 895.00 | 899.97 | 838.15 | 303,759 |
| 2024-08-06 | 895.50 | 898.00 | 881.60 | 888.75 | 827.70 | 29,223 |
| 2024-08-05 | 884.80 | 895.20 | 878.60 | 886.88 | 825.96 | 45,333 |
| 2024-08-02 | 893.30 | 932.60 | 889.80 | 895.68 | 834.15 | 8,959 |
| 2024-08-01 | 896.60 | 901.00 | 892.60 | 898.15 | 836.45 | 32,431 |
| 2024-07-31 | 895.90 | 904.80 | 894.00 | 899.55 | 837.76 | 24,039 |
| 2024-07-30 | 886.00 | 895.80 | 886.00 | 892.53 | 831.22 | 29,151 |
| 2024-07-29 | 888.70 | 890.40 | 883.40 | 887.07 | 826.13 | 32,657 |
| 2024-07-26 | 895.20 | 895.20 | 888.20 | 892.76 | 831.44 | 20,533 |
| 2024-07-24 | 879.00 | 896.20 | 879.00 | 886.80 | 825.88 | 18,342 |
| 2024-07-23 | 878.20 | 885.20 | 875.00 | 882.20 | 821.60 | 3,696 |
| 2024-07-22 | 877.20 | 886.40 | 877.20 | 880.80 | 820.29 | 72,394 |
| 2024-07-19 | 858.50 | 864.60 | 854.20 | 860.00 | 800.92 | 40,705 |
| 2024-07-18 | 865.70 | 874.40 | 864.00 | 868.00 | 808.37 | 15,866 |
| 2024-07-17 | 858.20 | 862.80 | 850.00 | 854.34 | 795.65 | 9,273 |
| 2024-07-16 | 863.60 | 864.40 | 852.60 | 858.76 | 799.77 | 19,474 |
| 2024-07-15 | 872.60 | 879.00 | 862.00 | 874.35 | 814.29 | 29,651 |
| 2024-07-12 | 877.60 | 882.40 | 871.40 | 877.17 | 816.91 | 48,646 |
| 2024-07-11 | 871.50 | 882.00 | 868.00 | 870.10 | 810.33 | 57,343 |
| 2024-07-10 | 864.80 | 876.20 | 864.80 | 871.35 | 811.50 | 17,843 |
| 2024-07-09 | 858.30 | 864.00 | 849.20 | 850.72 | 792.28 | 259,055 |
| 2024-07-08 | 850.30 | 863.40 | 850.00 | 860.11 | 801.03 | 22,484 |
| 2024-07-05 | 852.80 | 855.60 | 845.80 | 850.74 | 792.30 | 9,874 |
| 2024-07-04 | 838.80 | 852.80 | 838.80 | 849.89 | 791.51 | 16,063 |
| 2024-07-03 | 838.70 | 844.00 | 831.20 | 836.40 | 778.95 | 52,946 |
| 2024-07-02 | 830.50 | 837.60 | 827.80 | 833.11 | 775.88 | 19,605 |
| 2024-07-01 | 839.30 | 843.20 | 832.40 | 837.11 | 779.61 | 14,002 |
| 2024-06-28 | 843.00 | 843.20 | 836.20 | 839.82 | 782.13 | 22,943 |
| 2024-06-27 | 846.60 | 846.60 | 834.80 | 837.51 | 779.98 | 17,021 |
| 2024-06-26 | 849.50 | 851.40 | 840.80 | 845.81 | 787.71 | 22,946 |
| 2024-06-25 | 844.10 | 850.00 | 839.80 | 850.00 | 791.61 | 53,105 |
| 2024-06-24 | 843.20 | 852.80 | 839.80 | 850.00 | 791.61 | 40,697 |
| 2024-06-21 | 832.20 | 847.20 | 832.20 | 845.20 | 787.14 | 26,294 |
| 2024-06-20 | 818.40 | 830.40 | 812.40 | 824.46 | 767.83 | 53,855 |
| 2024-06-19 | 829.20 | 832.40 | 817.00 | 823.88 | 767.28 | 241,707 |
| 2024-06-18 | 841.20 | 841.40 | 823.80 | 831.56 | 774.43 | 49,800 |
| 2024-06-17 | 853.20 | 855.60 | 841.60 | 853.20 | 794.59 | 26,597 |
| 2024-06-14 | 854.20 | 854.80 | 845.60 | 851.60 | 793.10 | 11,099 |
| 2024-06-13 | 844.70 | 854.20 | 842.60 | 854.20 | 795.52 | 43,687 |
| 2024-06-12 | 844.30 | 851.60 | 836.40 | 849.60 | 791.24 | 33,042 |
| 2024-06-11 | 835.20 | 846.40 | 828.20 | 838.26 | 780.67 | 75,152 |
| 2024-06-10 | 840.00 | 840.60 | 832.00 | 833.35 | 776.11 | 27,595 |
| 2024-06-07 | 836.60 | 843.20 | 836.20 | 838.01 | 780.45 | 22,525 |
| 2024-06-06 | 821.20 | 837.60 | 821.20 | 832.62 | 775.42 | 45,945 |
| 2024-06-04 | 812.60 | 826.60 | 812.60 | 819.66 | 763.35 | 5,218 |
| 2024-06-03 | 827.80 | 827.80 | 807.00 | 812.56 | 756.74 | 56,643 |
| 2024-05-31 | 825.40 | 825.40 | 802.60 | 818.86 | 762.61 | 17,422 |
| 2024-05-30 | 825.40 | 833.60 | 818.60 | 829.75 | 772.75 | 19,222 |
| 2024-05-29 | 839.60 | 841.40 | 822.00 | 827.97 | 771.09 | 41,305 |
| 2024-05-28 | 855.00 | 855.00 | 842.40 | 849.51 | 791.15 | 23,664 |
| 2024-05-24 | 856.80 | 857.60 | 839.60 | 848.40 | 790.12 | 39,330 |
| 2024-05-23 | 876.80 | 885.80 | 859.40 | 862.84 | 803.57 | 77,645 |
| 2024-05-22 | 853.30 | 881.20 | 852.00 | 874.90 | 814.80 | 889,061 |
| 2024-05-21 | 849.60 | 858.40 | 849.60 | 854.30 | 795.61 | 60,986 |
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.