Coloplast A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	795.40	795.40	779.98	787.75	714.24	40,402
2023-08-24	801.80	810.20	800.00	803.00	728.06	236,262
2023-08-23	805.34	805.34	796.40	799.28	724.68	37,801
2023-08-22	807.50	814.40	805.00	809.13	733.61	110,318
2023-08-21	801.00	812.60	801.00	810.30	734.68	13,039
2023-08-18	801.40	805.80	792.60	797.35	722.94	83,788
2023-08-17	796.60	814.80	767.80	801.60	726.79	104,742
2023-08-16	816.40	824.80	815.00	820.56	743.98	59,952
2023-08-15	826.60	827.60	811.20	819.35	742.88	44,206
2023-08-14	818.10	825.80	817.60	818.81	742.39	88,277
2023-08-11	823.60	829.20	814.80	820.36	743.80	77,469
2023-08-10	817.10	830.40	813.40	823.51	746.66	20,690
2023-08-09	816.80	822.00	814.20	816.04	739.88	119,055
2023-08-08	807.40	824.20	807.40	817.67	741.36	52,074
2023-08-07	805.50	814.00	805.40	807.08	731.76	61,308
2023-08-04	809.90	810.80	801.40	806.49	731.22	19,367
2023-08-03	807.33	815.00	807.33	809.60	734.04	12,167
2023-08-02	818.40	821.40	810.00	813.35	737.44	43,343
2023-08-01	843.00	843.00	822.20	827.11	749.92	149,555
2023-07-31	841.60	845.40	837.00	842.48	763.86	37,085
2023-07-28	838.90	839.20	828.20	837.00	758.89	91,421
2023-07-27	838.00	854.80	835.20	844.40	765.59	163,025
2023-07-26	826.90	833.80	821.01	828.73	751.39	30,117
2023-07-25	811.20	827.80	807.00	827.07	749.88	26,213
2023-07-24	816.10	825.60	815.00	822.89	746.09	23,584
2023-07-21	808.90	820.00	807.00	812.35	736.54	37,176
2023-07-20	800.90	809.80	800.90	803.42	728.44	30,069
2023-07-19	803.60	808.00	802.80	804.35	729.28	68,400
2023-07-18	795.90	803.40	795.20	801.70	726.88	26,223
2023-07-17	800.60	801.56	794.60	795.77	721.50	33,289
2023-07-14	795.00	806.20	794.80	801.43	726.63	64,041
2023-07-13	807.70	808.60	797.00	803.33	728.36	58,932
2023-07-12	805.20	808.80	795.80	803.45	728.47	192,382
2023-07-11	817.80	820.20	804.60	805.82	730.61	39,177
2023-07-10	818.60	818.60	811.00	812.60	736.76	97,756
2023-07-07	814.88	814.88	775.73	806.68	731.40	152,454
2023-07-06	838.20	838.20	831.40	832.68	754.97	19,664
2023-07-05	841.80	842.40	835.40	842.28	763.67	21,365
2023-07-04	838.00	844.57	838.00	842.41	763.79	190,787
2023-07-03	852.80	852.80	837.40	838.28	760.05	19,437
2023-06-30	839.20	855.00	839.20	853.19	773.57	16,678
2023-06-29	837.00	837.00	829.60	833.08	755.33	42,447
2023-06-28	830.50	842.60	829.60	839.73	761.36	30,680
2023-06-27	841.05	841.05	823.40	828.68	751.34	55,112
2023-06-26	859.20	859.20	839.20	844.43	765.62	21,730
2023-06-23	837.60	860.73	837.60	855.98	776.09	23,890
2023-06-22	836.70	840.40	831.80	833.58	755.79	68,540
2023-06-21	842.00	853.00	837.80	840.43	762.00	49,918
2023-06-20	854.20	854.20	847.00	848.28	769.12	23,133
2023-06-19	868.80	869.40	857.00	863.68	783.08	17,824
2023-06-16	851.80	875.80	851.80	870.48	789.24	88,216
2023-06-15	850.30	854.20	845.40	849.25	769.99	44,049
2023-06-14	848.30	849.60	842.80	849.20	769.95	55,106
2023-06-13	862.40	865.80	848.43	848.43	769.25	26,950
2023-06-12	862.40	864.00	856.60	860.69	780.36	31,359
2023-06-09	862.60	868.00	858.20	863.43	782.85	24,774
2023-06-08	860.10	866.80	856.00	861.27	780.89	43,403
2023-06-07	870.90	875.60	863.00	866.46	785.59	18,738
2023-06-06	889.30	901.20	872.40	874.29	792.69	45,204
2023-06-02	876.10	884.20	873.60	880.58	798.40	14,282

← NewerPage 14 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.