Coloplast A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-01	871.20	879.80	864.20	873.87	792.31	13,394
2023-05-31	870.90	890.40	866.00	877.00	795.15	96,353
2023-05-30	876.80	885.40	873.80	883.98	801.48	42,901
2023-05-26	869.40	880.40	869.00	876.35	794.56	13,867
2023-05-25	879.00	879.00	868.00	877.01	795.17	10,436
2023-05-24	878.03	878.03	872.20	877.87	795.94	83,578
2023-05-23	907.00	907.00	886.20	886.40	803.68	32,210
2023-05-22	911.40	915.20	902.40	914.64	829.28	39,609
2023-05-17	916.20	916.60	909.40	912.53	827.37	13,973
2023-05-16	921.40	931.00	912.40	926.09	839.66	29,808
2023-05-15	928.30	940.00	914.40	924.93	838.61	23,084
2023-05-12	915.60	938.00	911.60	929.21	837.96	56,577
2023-05-11	894.60	934.00	894.60	926.57	835.58	320,270
2023-05-10	967.10	981.80	965.60	975.11	879.35	32,334
2023-05-09	980.20	980.20	962.20	965.71	870.87	47,416
2023-05-04	980.25	984.80	974.40	982.25	885.79	8,561
2023-05-03	976.40	990.80	974.00	982.44	885.96	20,638
2023-05-02	975.60	983.20	963.80	975.40	879.61	27,100
2023-04-28	968.50	975.40	965.40	970.77	875.43	71,865
2023-04-27	963.70	972.20	961.80	963.96	869.30	6,538
2023-04-26	960.80	964.80	954.40	959.79	865.54	46,520
2023-04-25	969.10	972.00	960.60	962.65	868.11	13,541
2023-04-24	960.20	973.20	960.20	961.56	867.13	12,473
2023-04-21	936.50	959.40	935.77	941.44	848.98	35,388
2023-04-20	938.80	953.60	938.80	949.01	855.81	12,409
2023-04-19	956.20	959.20	929.20	937.59	845.52	31,818
2023-04-18	947.00	960.00	947.00	958.00	863.92	63,825
2023-04-17	943.20	946.20	935.20	942.96	850.36	24,568
2023-04-14	928.30	945.96	926.40	940.46	848.10	57,153
2023-04-13	922.70	930.00	920.00	929.60	838.31	29,471
2023-04-12	938.10	940.40	915.00	919.20	828.93	131,098
2023-04-11	931.30	938.00	922.00	935.20	843.36	26,557
2023-04-05	899.20	930.80	898.00	923.31	832.63	61,994
2023-04-04	895.89	901.80	895.89	900.42	811.99	38,208
2023-04-03	898.90	901.40	887.80	891.60	804.04	66,716
2023-03-31	901.10	906.00	895.00	901.80	813.24	72,053
2023-03-30	881.00	900.20	876.40	897.40	809.27	42,779
2023-03-29	866.80	879.40	866.00	876.67	790.57	82,366
2023-03-28	866.00	869.60	853.00	853.47	769.66	178,503
2023-03-27	856.40	872.60	854.40	864.14	779.27	29,889
2023-03-24	845.50	850.80	841.40	850.80	767.25	149,904
2023-03-23	834.10	848.00	829.20	843.75	760.88	123,298
2023-03-22	835.60	840.00	824.44	837.28	755.06	168,118
2023-03-21	848.00	848.00	831.20	834.05	752.14	65,489
2023-03-20	839.00	851.00	832.00	841.40	758.77	74,559
2023-03-17	830.80	844.40	830.80	836.43	754.29	29,808
2023-03-16	818.90	830.60	812.80	829.20	747.77	28,147
2023-03-15	821.50	825.40	811.40	820.00	739.48	35,165
2023-03-14	811.60	824.40	811.60	820.62	740.03	39,532
2023-03-13	793.50	809.80	779.80	803.01	724.15	83,870
2023-03-10	812.30	813.20	791.20	795.15	717.06	16,637
2023-03-09	801.80	816.60	799.00	816.16	736.00	18,524
2023-03-08	802.60	803.60	793.40	798.88	720.42	16,751
2023-03-07	788.68	814.00	788.68	807.61	728.30	197,526
2023-03-06	799.60	799.99	789.40	790.64	713.00	3,413
2023-03-03	790.00	796.80	790.00	791.00	713.32	27,597
2023-03-02	797.20	800.20	787.12	794.07	716.09	61,255
2023-03-01	809.90	810.80	800.20	803.72	724.79	227,406
2023-02-28	816.50	823.00	795.80	813.68	733.77	117,158
2023-02-27	806.10	834.40	802.00	819.68	739.18	48,773

← NewerPage 15 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.