Coloplast A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 839.20 | 854.40 | 837.40 | 850.00 | 791.61 | 40,876 |
| 2024-05-16 | 839.80 | 844.80 | 832.40 | 841.00 | 783.23 | 12,873 |
| 2024-05-15 | 837.50 | 840.60 | 827.00 | 837.40 | 779.88 | 41,810 |
| 2024-05-14 | 841.20 | 845.40 | 832.60 | 840.81 | 783.05 | 13,895 |
| 2024-05-13 | 851.20 | 853.40 | 842.40 | 845.49 | 787.41 | 9,277 |
| 2024-05-08 | 839.70 | 845.80 | 835.80 | 845.20 | 782.48 | 21,916 |
| 2024-05-07 | 809.30 | 842.80 | 805.60 | 840.40 | 778.04 | 14,270 |
| 2024-05-03 | 842.40 | 861.80 | 840.20 | 856.05 | 792.53 | 5,858 |
| 2024-05-02 | 844.60 | 849.40 | 839.20 | 845.27 | 782.55 | 4,879 |
| 2024-05-01 | 846.80 | 848.40 | 835.60 | 842.75 | 780.22 | 2,365 |
| 2024-04-30 | 859.80 | 860.60 | 845.60 | 851.31 | 788.14 | 14,140 |
| 2024-04-29 | 865.00 | 868.00 | 857.40 | 863.17 | 799.12 | 19,795 |
| 2024-04-26 | 872.60 | 878.20 | 855.20 | 865.10 | 800.91 | 63,131 |
| 2024-04-25 | 924.30 | 926.80 | 836.80 | 864.20 | 800.07 | 95,993 |
| 2024-04-24 | 920.40 | 926.80 | 910.40 | 922.83 | 854.35 | 11,800 |
| 2024-04-23 | 905.20 | 916.60 | 896.00 | 913.63 | 845.83 | 6,557 |
| 2024-04-22 | 907.80 | 911.20 | 892.20 | 900.94 | 834.08 | 20,950 |
| 2024-04-19 | 893.80 | 906.14 | 890.60 | 903.29 | 836.26 | 18,843 |
| 2024-04-18 | 895.40 | 905.20 | 892.40 | 897.08 | 830.51 | 37,524 |
| 2024-04-17 | 915.00 | 915.00 | 900.20 | 905.89 | 838.67 | 27,298 |
| 2024-04-16 | 909.50 | 917.80 | 907.20 | 911.35 | 843.72 | 45,301 |
| 2024-04-15 | 907.80 | 920.80 | 907.60 | 918.13 | 850.00 | 199,896 |
| 2024-04-12 | 940.90 | 946.80 | 907.42 | 919.33 | 851.12 | 33,050 |
| 2024-04-11 | 923.00 | 938.80 | 919.80 | 930.96 | 861.88 | 47,695 |
| 2024-04-10 | 919.20 | 927.80 | 914.40 | 920.68 | 852.37 | 57,740 |
| 2024-04-09 | 914.30 | 916.80 | 909.00 | 911.44 | 843.81 | 36,494 |
| 2024-04-08 | 917.80 | 917.80 | 910.00 | 914.80 | 846.92 | 60,095 |
| 2024-04-05 | 914.80 | 922.40 | 913.60 | 916.57 | 848.56 | 11,785 |
| 2024-04-04 | 925.20 | 931.00 | 919.20 | 920.80 | 852.48 | 18,353 |
| 2024-04-03 | 918.80 | 925.60 | 918.80 | 922.56 | 854.10 | 42,361 |
| 2024-04-02 | 929.50 | 932.40 | 912.60 | 918.29 | 850.15 | 104,927 |
| 2024-03-27 | 929.40 | 937.80 | 929.40 | 929.56 | 860.58 | 157,224 |
| 2024-03-26 | 931.50 | 932.20 | 924.20 | 930.32 | 861.29 | 9,650 |
| 2024-03-25 | 930.50 | 936.00 | 926.20 | 932.12 | 862.95 | 80,046 |
| 2024-03-22 | 929.30 | 935.80 | 927.80 | 932.41 | 863.23 | 22,941 |
| 2024-03-21 | 940.30 | 946.60 | 920.20 | 925.48 | 856.81 | 97,746 |
| 2024-03-20 | 920.80 | 940.60 | 915.42 | 936.72 | 867.21 | 176,953 |
| 2024-03-19 | 929.60 | 930.80 | 913.40 | 924.29 | 855.71 | 45,604 |
| 2024-03-18 | 939.20 | 942.00 | 929.27 | 932.02 | 862.87 | 47,861 |
| 2024-03-15 | 934.00 | 949.80 | 930.00 | 947.31 | 877.01 | 158,352 |
| 2024-03-14 | 958.50 | 959.00 | 931.40 | 935.94 | 866.49 | 104,461 |
| 2024-03-13 | 976.10 | 977.00 | 955.81 | 955.81 | 884.89 | 30,260 |
| 2024-03-12 | 968.10 | 977.20 | 957.40 | 975.90 | 903.49 | 46,226 |
| 2024-03-11 | 965.50 | 971.00 | 962.40 | 966.19 | 894.50 | 32,755 |
| 2024-03-08 | 957.50 | 974.20 | 956.40 | 973.02 | 900.82 | 90,610 |
| 2024-03-07 | 937.80 | 957.80 | 937.80 | 956.35 | 885.39 | 54,932 |
| 2024-03-06 | 929.70 | 942.40 | 926.11 | 934.68 | 865.33 | 61,728 |
| 2024-03-05 | 929.60 | 936.20 | 927.60 | 931.68 | 862.55 | 46,619 |
| 2024-03-04 | 920.40 | 931.80 | 919.40 | 919.72 | 851.47 | 362,628 |
| 2024-03-01 | 913.60 | 917.02 | 904.60 | 911.42 | 843.79 | 72,317 |
| 2024-02-29 | 907.20 | 918.60 | 905.80 | 915.74 | 847.79 | 1,030,180 |
| 2024-02-28 | 912.00 | 913.00 | 897.04 | 902.21 | 835.26 | 217,960 |
| 2024-02-27 | 919.80 | 919.80 | 910.80 | 915.11 | 847.21 | 39,954 |
| 2024-02-26 | 912.50 | 919.80 | 912.20 | 918.02 | 849.90 | 36,186 |
| 2024-02-23 | 903.40 | 914.40 | 902.20 | 913.22 | 845.46 | 136,898 |
| 2024-02-22 | 893.00 | 905.40 | 891.80 | 899.03 | 832.32 | 23,048 |
| 2024-02-21 | 877.40 | 892.20 | 877.40 | 886.46 | 820.68 | 34,456 |
| 2024-02-20 | 883.00 | 885.60 | 872.03 | 883.23 | 817.69 | 48,095 |
| 2024-02-19 | 888.50 | 890.00 | 875.60 | 885.06 | 819.38 | 84,297 |
| 2024-02-16 | 889.10 | 898.00 | 881.60 | 891.82 | 825.65 | 45,457 |
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.