Coloplast A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 401.50 | 409.60 | 401.15 | 406.12 | 401.10 | 129,347 |
| 2026-04-27 | 412.00 | 412.90 | 402.50 | 408.90 | 403.84 | 63,116 |
| 2026-04-24 | 408.70 | 418.50 | 408.00 | 414.04 | 408.92 | 78,787 |
| 2026-04-23 | 421.50 | 423.40 | 418.50 | 418.90 | 413.72 | 42,610 |
| 2026-04-22 | 423.80 | 423.80 | 419.95 | 421.20 | 415.99 | 44,108 |
| 2026-04-21 | 436.80 | 438.25 | 429.20 | 437.90 | 432.48 | 22,773 |
| 2026-04-20 | 440.55 | 442.60 | 435.00 | 436.62 | 431.22 | 16,997 |
| 2026-04-17 | 433.55 | 448.50 | 432.80 | 443.09 | 437.61 | 15,603 |
| 2026-04-16 | 433.40 | 437.30 | 430.20 | 435.26 | 429.88 | 19,492 |
| 2026-04-15 | 432.15 | 436.50 | 430.80 | 434.73 | 429.35 | 50,922 |
| 2026-04-14 | 427.55 | 430.30 | 427.10 | 428.99 | 423.69 | 20,631 |
| 2026-04-13 | 422.05 | 426.20 | 420.20 | 422.20 | 416.98 | 20,242 |
| 2026-04-10 | 420.75 | 434.90 | 420.40 | 424.60 | 419.35 | 73,906 |
| 2026-04-09 | 434.25 | 434.50 | 421.10 | 424.51 | 419.26 | 159,506 |
| 2026-04-08 | 437.50 | 441.70 | 433.40 | 433.90 | 428.53 | 32,161 |
| 2026-04-07 | 434.50 | 436.15 | 425.20 | 430.31 | 424.98 | 29,493 |
| 2026-04-01 | 447.50 | 447.50 | 438.60 | 446.67 | 441.15 | 15,793 |
| 2026-03-31 | 438.30 | 443.75 | 436.40 | 440.62 | 435.17 | 13,963 |
| 2026-03-30 | 431.60 | 438.35 | 429.10 | 434.32 | 428.95 | 30,721 |
| 2026-03-27 | 438.15 | 439.14 | 428.60 | 435.46 | 430.07 | 14,887 |
| 2026-03-26 | 432.00 | 438.80 | 429.00 | 438.80 | 433.37 | 99,992 |
| 2026-03-25 | 431.95 | 434.00 | 429.90 | 432.36 | 427.01 | 265,940 |
| 2026-03-24 | 429.50 | 434.50 | 420.70 | 420.70 | 415.50 | 104,153 |
| 2026-03-23 | 422.45 | 431.60 | 416.00 | 428.00 | 422.71 | 25,582 |
| 2026-03-20 | 429.80 | 429.80 | 422.60 | 424.57 | 419.32 | 84,538 |
| 2026-03-19 | 435.30 | 435.30 | 418.75 | 427.29 | 422.01 | 172,078 |
| 2026-03-18 | 459.65 | 461.00 | 445.40 | 454.96 | 449.33 | 13,937 |
| 2026-03-17 | 454.05 | 458.65 | 450.90 | 453.60 | 447.99 | 166,490 |
| 2026-03-16 | 451.05 | 453.40 | 446.67 | 453.40 | 447.79 | 122,476 |
| 2026-03-13 | 445.80 | 450.40 | 440.75 | 447.77 | 442.23 | 19,574 |
| 2026-03-12 | 444.45 | 449.70 | 439.80 | 446.72 | 441.19 | 22,952 |
| 2026-03-11 | 449.25 | 449.70 | 440.60 | 444.09 | 438.60 | 18,563 |
| 2026-03-10 | 455.00 | 460.10 | 453.50 | 455.24 | 449.61 | 13,198 |
| 2026-03-09 | 461.35 | 461.35 | 451.00 | 458.66 | 452.99 | 44,116 |
| 2026-03-06 | 462.55 | 467.00 | 461.00 | 464.13 | 458.39 | 48,682 |
| 2026-03-05 | 466.20 | 467.10 | 460.00 | 464.10 | 458.36 | 65,412 |
| 2026-03-04 | 468.65 | 473.00 | 464.00 | 464.07 | 458.33 | 64,581 |
| 2026-03-03 | 484.90 | 484.90 | 464.85 | 474.00 | 468.14 | 11,926 |
| 2026-03-02 | 484.90 | 489.70 | 479.80 | 485.25 | 479.25 | 21,640 |
| 2026-02-27 | 483.05 | 490.20 | 482.00 | 488.00 | 481.96 | 110,079 |
| 2026-02-26 | 480.65 | 482.80 | 473.94 | 473.94 | 468.08 | 30,337 |
| 2026-02-25 | 486.40 | 486.40 | 479.30 | 482.00 | 476.04 | 372,659 |
| 2026-02-24 | 479.40 | 494.80 | 479.40 | 492.93 | 486.83 | 20,925 |
| 2026-02-23 | 483.40 | 483.40 | 478.50 | 480.55 | 474.60 | 529,238 |
| 2026-02-20 | 480.80 | 487.20 | 479.40 | 483.00 | 477.03 | 10,718 |
| 2026-02-19 | 487.80 | 488.60 | 479.25 | 479.70 | 473.77 | 15,734 |
| 2026-02-18 | 485.35 | 488.20 | 480.50 | 483.11 | 477.14 | 289,873 |
| 2026-02-17 | 475.60 | 490.70 | 475.00 | 488.80 | 482.76 | 906,729 |
| 2026-02-16 | 488.70 | 488.70 | 475.10 | 475.10 | 469.22 | 9,964 |
| 2026-02-13 | 488.80 | 492.55 | 479.00 | 488.60 | 482.56 | 22,776 |
| 2026-02-12 | 486.50 | 497.80 | 486.50 | 492.10 | 486.01 | 46,886 |
| 2026-02-11 | 487.00 | 491.90 | 486.30 | 489.00 | 482.95 | 23,386 |
| 2026-02-10 | 477.90 | 491.90 | 477.10 | 482.67 | 476.70 | 108,119 |
| 2026-02-09 | 489.65 | 492.30 | 480.00 | 486.55 | 480.53 | 96,871 |
| 2026-02-06 | 515.00 | 515.80 | 485.55 | 494.40 | 488.28 | 98,652 |
| 2026-02-05 | 541.70 | 545.20 | 532.20 | 538.41 | 531.75 | 236,036 |
| 2026-02-04 | 518.80 | 540.20 | 517.40 | 533.96 | 527.36 | 59,163 |
| 2026-02-03 | 534.10 | 535.40 | 523.00 | 531.60 | 525.03 | 6,699 |
| 2026-02-02 | 538.10 | 539.40 | 533.00 | 536.60 | 529.96 | 38,564 |
| 2026-01-30 | 536.00 | 543.40 | 536.00 | 541.07 | 534.38 | 19,456 |
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.