Coloplast A/S historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	882.20	893.00	880.20	890.99	824.88	200,626
2024-02-14	861.80	882.20	859.80	879.00	813.77	35,002
2024-02-13	872.60	872.60	844.00	858.83	795.11	133,744
2024-02-12	895.20	895.80	868.60	874.59	809.69	91,681
2024-02-09	856.20	900.00	853.80	884.73	819.08	481,099
2024-02-08	811.60	817.00	778.60	813.04	752.71	160,814
2024-02-07	802.20	812.00	801.20	809.08	749.04	42,348
2024-02-06	796.80	802.60	784.60	793.80	734.90	44,287
2024-02-05	785.00	794.80	785.00	792.68	733.87	30,292
2024-02-02	800.20	807.60	785.60	787.86	729.40	40,915
2024-02-01	801.90	809.00	795.40	799.42	740.10	50,409
2024-01-31	776.30	800.60	772.80	782.12	724.09	21,714
2024-01-30	775.80	787.20	775.78	780.40	722.49	15,570
2024-01-29	769.70	775.96	764.40	775.80	718.23	28,104
2024-01-26	777.00	782.00	767.32	773.63	716.22	23,414
2024-01-25	768.60	771.00	765.40	770.88	713.68	7,913
2024-01-24	781.10	785.20	769.44	777.28	719.60	147,060
2024-01-23	778.70	781.60	772.20	774.00	716.57	211,915
2024-01-22	785.20	787.40	778.12	778.92	721.13	210,670
2024-01-19	785.80	787.60	780.20	785.72	727.42	15,011
2024-01-18	802.20	802.20	778.40	790.60	731.94	52,852
2024-01-17	776.80	807.48	775.40	806.84	746.97	82,800
2024-01-16	792.20	803.20	781.60	784.78	726.55	29,240
2024-01-15	819.00	819.60	795.80	798.50	739.25	22,064
2024-01-12	810.60	825.72	810.00	820.20	759.34	511,387
2024-01-11	787.60	807.20	787.60	798.00	738.79	94,155
2024-01-10	782.40	790.40	777.40	783.96	725.79	68,752
2024-01-09	775.60	790.00	771.80	786.76	728.38	21,016
2024-01-08	763.20	776.60	758.20	776.41	718.80	22,254
2024-01-05	764.90	767.20	758.20	760.87	704.41	49,295
2024-01-04	769.50	781.08	764.60	775.83	718.26	20,786
2024-01-03	774.50	775.40	762.20	769.86	712.73	50,807
2024-01-02	773.10	776.80	769.80	773.97	716.54	12,588
2023-12-29	776.10	777.80	770.60	772.00	714.72	26,447
2023-12-28	776.70	779.00	771.00	773.94	716.51	20,972
2023-12-27	778.20	780.20	770.00	775.32	717.79	13,368
2023-12-22	773.00	778.38	769.20	778.23	720.48	11,094
2023-12-21	763.00	775.80	762.00	769.08	712.01	24,303
2023-12-20	759.80	770.20	759.80	764.75	708.00	14,712
2023-12-19	776.90	777.20	760.00	772.62	715.29	70,111
2023-12-18	783.10	785.60	779.60	781.84	723.82	28,326
2023-12-15	794.30	796.00	778.60	784.63	726.41	55,559
2023-12-14	776.40	798.40	756.60	788.93	730.39	81,600
2023-12-13	755.80	762.40	753.20	757.32	701.13	42,300
2023-12-12	747.00	759.20	743.40	752.16	696.35	19,884
2023-12-11	765.90	772.20	748.40	748.40	692.87	45,816
2023-12-08	762.10	767.99	760.40	764.19	707.49	135,501
2023-12-07	773.90	777.20	770.00	774.52	702.23	18,461
2023-12-06	779.90	786.60	774.60	776.03	703.60	61,795
2023-12-05	795.30	796.00	774.80	778.60	705.94	33,340
2023-12-04	790.10	795.20	788.80	795.00	720.81	43,771
2023-12-01	806.60	814.00	786.40	795.52	721.28	93,878
2023-11-30	804.50	817.60	800.20	807.92	732.52	222,714
2023-11-29	804.40	809.00	791.20	802.90	727.97	52,394
2023-11-28	801.40	804.40	788.40	802.88	727.95	55,130
2023-11-27	778.70	804.80	778.20	803.86	728.84	53,848
2023-11-24	772.20	781.20	772.20	778.73	706.05	28,206
2023-11-23	770.80	775.20	767.60	773.79	701.58	28,755
2023-11-22	756.00	771.00	747.80	757.65	686.94	33,817
2023-11-21	752.80	761.60	752.20	757.21	686.55	11,016

← NewerPage 12 of 21 · 1,232 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.