Coloplast A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	743.50	752.80	740.00	750.11	680.10	51,927
2023-11-17	736.90	747.60	734.93	745.60	676.01	21,521
2023-11-16	737.10	743.60	727.00	733.74	665.26	86,811
2023-11-15	730.60	741.40	729.60	733.67	665.20	155,000
2023-11-14	703.50	729.00	702.40	714.88	648.16	42,995
2023-11-13	698.70	709.60	697.40	705.62	639.76	157,328
2023-11-10	715.00	723.00	689.60	696.21	631.23	190,810
2023-11-09	743.40	743.40	712.20	718.00	650.99	349,907
2023-11-08	761.60	777.20	753.40	771.00	699.05	152,363
2023-11-07	747.50	760.60	746.00	746.14	676.51	35,995
2023-11-06	765.00	766.20	752.40	755.74	685.21	46,935
2023-11-03	773.40	773.40	762.00	765.02	693.63	40,623
2023-11-02	751.50	776.20	744.00	769.92	698.07	95,874
2023-11-01	736.40	750.20	730.60	744.07	674.63	41,083
2023-10-31	739.20	743.00	732.60	737.04	668.26	42,721
2023-10-30	725.40	739.40	724.60	725.60	657.88	89,951
2023-10-27	725.70	726.60	711.40	713.93	647.30	21,875
2023-10-26	728.10	729.40	718.00	727.50	659.60	73,240
2023-10-25	732.60	736.80	723.64	726.03	658.27	12,321
2023-10-24	728.20	734.41	723.00	723.64	656.10	153,294
2023-10-23	727.40	729.96	715.40	726.50	658.70	53,388
2023-10-20	705.00	730.20	705.00	718.23	651.20	684,916
2023-10-19	727.50	732.40	702.80	707.89	641.83	53,047
2023-10-18	727.90	731.60	722.60	727.13	659.27	34,624
2023-10-17	724.50	736.24	721.80	728.02	660.07	15,930
2023-10-16	719.20	726.60	715.40	725.75	658.02	38,569
2023-10-13	722.00	722.80	708.60	720.11	652.90	32,469
2023-10-12	730.60	735.00	724.80	727.25	659.38	79,928
2023-10-11	736.80	738.80	724.00	729.03	660.99	52,533
2023-10-10	736.00	738.40	729.80	733.11	664.69	82,151
2023-10-09	737.70	742.60	728.20	731.05	662.82	126,664
2023-10-06	730.10	739.60	728.40	734.89	666.30	24,895
2023-10-05	732.00	736.20	728.40	732.40	664.05	46,058
2023-10-04	722.50	730.20	721.80	728.30	660.33	32,087
2023-10-03	734.30	737.80	723.80	735.58	666.93	58,173
2023-10-02	748.80	749.80	729.20	733.91	665.42	45,966
2023-09-29	748.00	753.60	747.00	747.60	677.83	53,020
2023-09-28	750.40	750.40	738.60	740.97	671.82	66,262
2023-09-27	748.10	754.60	743.20	747.34	677.59	35,492
2023-09-26	742.80	747.20	739.40	745.33	675.77	19,532
2023-09-25	756.30	759.80	742.40	745.96	676.34	10,057
2023-09-22	761.00	761.00	750.80	753.00	682.72	10,982
2023-09-21	760.70	774.20	760.60	767.34	695.73	592,101
2023-09-20	756.20	774.20	755.00	763.10	691.88	74,089
2023-09-19	771.00	771.00	751.80	766.18	694.67	25,525
2023-09-18	771.70	779.20	770.60	777.65	705.07	24,736
2023-09-15	789.80	792.40	774.00	785.17	711.89	245,697
2023-09-14	756.00	789.36	756.00	789.32	715.65	167,557
2023-09-13	754.00	755.00	745.40	748.47	678.62	31,575
2023-09-12	764.50	766.80	755.02	759.07	688.23	14,859
2023-09-11	778.20	778.20	762.20	762.79	691.60	26,524
2023-09-08	776.10	777.80	769.60	775.31	702.95	26,091
2023-09-07	780.90	782.16	771.20	779.02	706.32	32,844
2023-09-06	786.10	786.40	773.00	782.60	709.57	140,637
2023-09-05	799.60	808.00	788.44	788.76	715.15	52,549
2023-09-04	794.40	805.00	794.40	804.72	729.62	255,289
2023-09-01	784.60	793.52	780.60	792.36	718.41	81,861
2023-08-31	790.40	796.20	782.60	786.28	712.90	119,939
2023-08-30	772.80	786.20	766.40	784.50	711.28	134,339
2023-08-29	796.60	800.80	788.64	788.92	715.29	12,736

← NewerPage 13 of 21 · 1,237 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.