Coloplast A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 533.10 | 542.20 | 531.90 | 534.82 | 528.20 | 36,198 |
| 2026-01-28 | 532.70 | 537.60 | 526.40 | 531.40 | 524.83 | 4,152 |
| 2026-01-27 | 538.10 | 539.40 | 529.70 | 534.77 | 528.16 | 45,076 |
| 2026-01-26 | 542.50 | 544.40 | 537.60 | 539.60 | 532.93 | 10,340 |
| 2026-01-23 | 554.70 | 555.20 | 540.20 | 545.67 | 538.93 | 11,201 |
| 2026-01-22 | 556.70 | 557.20 | 543.20 | 550.88 | 544.07 | 20,157 |
| 2026-01-21 | 540.30 | 550.68 | 540.30 | 548.00 | 541.22 | 6,231 |
| 2026-01-20 | 540.30 | 545.20 | 535.40 | 542.60 | 535.89 | 452,243 |
| 2026-01-19 | 563.20 | 565.00 | 540.80 | 541.75 | 535.05 | 25,383 |
| 2026-01-16 | 576.20 | 579.60 | 573.00 | 576.18 | 569.05 | 11,659 |
| 2026-01-15 | 573.80 | 576.80 | 570.40 | 572.42 | 565.34 | 24,927 |
| 2026-01-14 | 578.20 | 579.40 | 565.20 | 573.76 | 566.67 | 28,027 |
| 2026-01-13 | 575.60 | 584.20 | 573.80 | 576.91 | 569.77 | 44,227 |
| 2026-01-12 | 569.50 | 575.90 | 567.80 | 572.97 | 565.88 | 24,591 |
| 2026-01-09 | 561.70 | 567.20 | 560.10 | 563.58 | 556.61 | 24,593 |
| 2026-01-08 | 563.40 | 565.50 | 559.40 | 562.33 | 555.37 | 23,219 |
| 2026-01-07 | 564.50 | 566.20 | 559.80 | 562.74 | 555.78 | 72,568 |
| 2026-01-06 | 546.60 | 562.60 | 546.60 | 556.92 | 550.04 | 17,059 |
| 2026-01-05 | 539.90 | 543.60 | 537.00 | 539.46 | 532.79 | 25,572 |
| 2026-01-02 | 545.60 | 546.80 | 535.20 | 540.26 | 533.58 | 11,875 |
| 2025-12-30 | 541.80 | 547.00 | 540.40 | 544.19 | 537.46 | 7,412 |
| 2025-12-29 | 544.00 | 550.20 | 540.80 | 546.25 | 539.49 | 67,538 |
| 2025-12-23 | 546.60 | 548.00 | 542.80 | 545.66 | 538.91 | 16,826 |
| 2025-12-22 | 547.60 | 547.80 | 538.60 | 542.73 | 536.01 | 15,808 |
| 2025-12-19 | 541.80 | 548.00 | 541.00 | 543.44 | 536.72 | 132,253 |
| 2025-12-18 | 546.10 | 547.40 | 541.40 | 544.04 | 537.31 | 40,971 |
| 2025-12-17 | 554.50 | 555.20 | 537.60 | 545.75 | 539.00 | 76,272 |
| 2025-12-16 | 562.60 | 563.80 | 551.00 | 558.40 | 551.49 | 30,447 |
| 2025-12-15 | 561.50 | 567.80 | 560.00 | 564.45 | 557.47 | 28,129 |
| 2025-12-12 | 560.40 | 564.40 | 558.40 | 561.51 | 554.56 | 668,121 |
| 2025-12-11 | 563.30 | 567.80 | 557.40 | 562.17 | 555.22 | 21,479 |
| 2025-12-10 | 565.70 | 566.20 | 555.20 | 560.01 | 553.08 | 18,407 |
| 2025-12-09 | 561.40 | 568.60 | 560.00 | 565.08 | 558.09 | 264,575 |
| 2025-12-08 | 576.50 | 576.60 | 563.30 | 570.11 | 563.06 | 10,168 |
| 2025-12-05 | 565.00 | 581.20 | 565.00 | 573.98 | 566.88 | 254,471 |
| 2025-12-04 | 577.80 | 585.00 | 577.60 | 581.67 | 556.70 | 28,287 |
| 2025-12-03 | 579.70 | 584.60 | 575.20 | 580.09 | 555.19 | 12,888 |
| 2025-12-02 | 586.60 | 586.60 | 573.80 | 580.34 | 555.43 | 23,517 |
| 2025-12-01 | 586.40 | 590.00 | 583.40 | 586.28 | 561.11 | 12,985 |
| 2025-11-28 | 583.60 | 585.40 | 580.80 | 584.12 | 559.04 | 339,497 |
| 2025-11-27 | 579.80 | 588.70 | 577.00 | 584.99 | 559.88 | 11,041 |
| 2025-11-26 | 587.30 | 587.80 | 579.20 | 582.21 | 557.22 | 49,407 |
| 2025-11-25 | 577.60 | 587.20 | 575.00 | 581.76 | 556.79 | 414,024 |
| 2025-11-24 | 583.20 | 584.20 | 577.40 | 579.26 | 554.39 | 25,172 |
| 2025-11-21 | 575.80 | 582.20 | 574.00 | 577.45 | 552.66 | 11,377 |
| 2025-11-20 | 576.10 | 582.20 | 572.00 | 577.16 | 552.38 | 85,316 |
| 2025-11-19 | 579.80 | 580.40 | 570.60 | 574.53 | 549.86 | 47,182 |
| 2025-11-18 | 577.70 | 581.70 | 568.00 | 576.21 | 551.48 | 28,831 |
| 2025-11-17 | 588.20 | 588.20 | 572.80 | 578.43 | 553.60 | 74,596 |
| 2025-11-14 | 599.00 | 599.00 | 586.40 | 590.48 | 565.13 | 38,267 |
| 2025-11-13 | 607.80 | 609.40 | 596.00 | 601.98 | 576.13 | 16,923 |
| 2025-11-12 | 604.30 | 606.40 | 601.20 | 603.28 | 577.38 | 19,540 |
| 2025-11-11 | 603.40 | 604.60 | 595.80 | 600.40 | 574.63 | 50,508 |
| 2025-11-10 | 604.10 | 609.20 | 598.80 | 604.08 | 578.15 | 11,711 |
| 2025-11-07 | 610.50 | 610.50 | 589.80 | 603.00 | 577.11 | 57,282 |
| 2025-11-06 | 614.90 | 622.40 | 608.20 | 613.40 | 587.07 | 88,387 |
| 2025-11-05 | 605.40 | 629.20 | 605.10 | 624.36 | 597.56 | 12,702 |
| 2025-11-04 | 570.10 | 612.00 | 569.60 | 603.70 | 577.78 | 42,789 |
| 2025-11-03 | 583.10 | 590.01 | 581.20 | 587.58 | 562.35 | 33,427 |
| 2025-10-31 | 588.70 | 589.00 | 584.80 | 587.06 | 561.86 | 7,719 |
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.