Coloplast A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	414.70	420.70	413.15	416.75	416.75	35,069
2026-07-24	401.15	406.60	399.10	406.15	406.15	15,081
2026-07-23	410.50	410.90	397.65	401.35	401.35	68,078
2026-07-22	414.30	417.20	410.00	413.85	413.85	50,684
2026-07-21	416.50	416.50	409.30	411.83	411.83	36,329
2026-07-20	420.25	421.60	416.50	418.40	418.40	257,354
2026-07-17	414.70	427.10	414.70	424.20	424.20	34,632
2026-07-16	407.40	413.20	405.50	411.60	411.60	96,190
2026-07-15	399.50	408.90	395.10	408.10	408.10	108,336
2026-07-14	405.70	405.70	396.20	400.79	400.79	18,501
2026-07-13	403.15	406.70	401.10	402.78	402.78	60,337
2026-07-10	401.00	410.40	401.00	403.40	403.40	49,105
2026-07-09	398.00	402.00	395.60	401.70	401.70	7,242
2026-07-08	405.40	406.00	395.55	396.20	396.20	46,058
2026-07-07	402.80	413.70	402.80	410.73	410.73	123,279
2026-07-06	395.60	404.00	395.60	402.85	402.85	16,953
2026-07-03	397.70	399.60	393.60	393.60	393.60	31,404
2026-07-02	380.60	396.60	380.60	395.65	395.65	54,679
2026-07-01	373.00	379.95	371.40	377.15	377.15	52,466
2026-06-30	376.65	376.65	372.30	373.75	373.75	10,842
2026-06-29	383.95	385.20	377.60	381.11	381.11	40,748
2026-06-26	381.25	382.40	376.77	380.10	380.10	142,117
2026-06-25	379.45	383.65	376.90	383.05	383.05	256,810
2026-06-24	372.75	380.80	371.00	378.80	378.80	19,201
2026-06-23	370.95	378.50	370.80	376.20	376.20	43,794
2026-06-22	375.30	376.00	372.40	374.38	374.38	27,097
2026-06-19	377.05	382.90	376.90	376.90	376.90	78,083
2026-06-18	375.10	377.30	369.75	374.90	374.90	105,709
2026-06-17	379.15	379.80	373.65	374.65	374.65	112,621
2026-06-16	379.50	380.50	377.80	379.30	379.30	70,092
2026-06-15	382.95	387.80	378.80	380.51	380.51	42,482
2026-06-12	379.60	382.90	378.15	381.25	381.25	30,971
2026-06-11	380.45	382.30	376.30	380.45	380.45	43,745
2026-06-10	384.50	387.50	379.40	384.20	384.20	50,598
2026-06-09	382.60	389.60	382.00	384.95	384.95	22,555
2026-06-08	384.55	386.60	377.30	383.20	383.20	970,057
2026-06-05	382.80	382.80	382.80	382.80	382.80	0
2026-06-04	379.45	385.70	377.30	382.80	382.80	80,602
2026-06-03	377.30	380.20	376.40	377.30	377.30	50,486
2026-06-02	387.75	388.30	376.15	381.81	381.81	34,480
2026-06-01	394.65	394.70	379.60	382.00	382.00	45,816
2026-05-29	400.40	402.50	393.20	396.00	396.00	87,019
2026-05-28	399.80	399.80	391.10	397.70	397.70	106,816
2026-05-27	403.75	408.25	403.60	408.25	408.25	23,673
2026-05-26	404.60	406.10	401.15	404.00	404.00	39,477
2026-05-22	415.95	418.40	402.50	402.70	402.70	61,203
2026-05-21	414.00	418.30	409.80	413.30	413.30	14,953
2026-05-20	402.95	413.20	400.30	407.27	407.27	763,040
2026-05-19	406.10	407.60	400.20	402.90	402.90	14,498
2026-05-18	390.55	406.30	390.10	404.30	404.30	59,229
2026-05-13	407.55	407.90	397.30	400.81	395.85	21,043
2026-05-12	407.70	407.70	398.10	404.70	399.70	10,062
2026-05-11	402.70	403.90	399.30	400.71	395.76	55,151
2026-05-08	408.95	409.90	402.00	402.60	397.62	9,230
2026-05-07	412.30	412.30	406.15	410.40	405.32	11,073
2026-05-06	408.35	417.80	407.00	411.90	406.81	42,436
2026-05-05	411.50	412.70	399.80	407.19	402.15	98,868
2026-05-01	397.90	402.00	397.90	399.94	395.00	9,486
2026-04-30	391.00	397.35	391.00	393.78	388.91	69,486
2026-04-29	403.15	407.05	397.00	398.60	393.67	51,613

← NewerPage 2 of 21 · 1,236 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.