Coloplast A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	588.70	589.00	584.80	587.06	561.86	7,719
2025-10-30	591.20	592.80	588.40	590.45	565.10	327,630
2025-10-29	598.70	599.00	591.80	595.51	569.95	13,644
2025-10-28	601.80	607.60	598.60	599.20	573.48	25,671
2025-10-27	606.70	607.40	601.80	605.86	579.85	10,589
2025-10-24	607.40	612.80	603.80	610.58	584.37	26,595
2025-10-23	599.40	605.00	598.60	601.97	576.13	7,915
2025-10-22	593.20	602.80	592.60	596.57	570.96	20,796
2025-10-21	592.90	595.60	588.80	591.06	565.69	4,674
2025-10-20	586.60	592.40	582.40	586.25	561.09	13,040
2025-10-17	581.90	588.40	579.71	584.05	558.98	14,094
2025-10-16	572.20	585.40	571.80	578.78	553.93	83,421
2025-10-15	565.60	572.40	564.10	567.72	543.35	7,245
2025-10-14	565.80	567.60	562.20	565.49	541.22	14,774
2025-10-13	565.30	572.00	563.60	568.54	544.13	23,681
2025-10-10	572.60	575.60	565.20	572.04	547.48	11,557
2025-10-09	580.20	580.40	573.40	575.08	550.39	4,809
2025-10-08	569.00	579.60	566.20	573.88	549.24	38,674
2025-10-07	571.80	577.00	571.80	574.55	549.89	111,957
2025-10-06	573.40	575.80	572.00	574.47	549.81	39,947
2025-10-03	574.90	575.00	565.80	568.22	543.83	18,781
2025-10-02	566.30	573.60	564.40	570.12	545.64	53,625
2025-10-01	547.60	559.20	547.60	555.06	531.23	12,576
2025-09-30	548.80	551.20	541.20	543.51	520.17	42,361
2025-09-29	550.60	557.20	549.20	552.44	528.72	32,209
2025-09-26	549.90	556.40	548.80	551.43	527.75	617,213
2025-09-25	561.20	561.80	550.40	552.75	529.02	43,817
2025-09-24	580.90	581.00	571.40	573.55	548.93	17,035
2025-09-23	581.70	587.00	580.00	584.00	558.93	17,764
2025-09-22	591.10	591.20	581.00	586.10	560.94	13,025
2025-09-19	593.70	595.60	588.30	590.12	564.79	52,751
2025-09-18	587.40	595.20	587.00	591.71	566.31	12,564
2025-09-17	598.20	600.60	586.60	593.61	568.12	415,522
2025-09-16	609.00	610.10	596.00	601.12	575.31	93,892
2025-09-15	617.00	617.80	608.60	614.61	588.23	22,662
2025-09-12	617.60	623.00	614.20	618.25	591.71	25,760
2025-09-11	629.60	630.40	615.20	623.37	596.61	635,827
2025-09-10	628.70	637.40	628.70	632.53	605.38	114,722
2025-09-09	621.10	636.00	620.40	632.68	605.52	65,444
2025-09-08	627.50	629.20	620.10	622.20	595.49	9,151
2025-09-05	618.40	629.60	617.80	622.67	595.94	9,406
2025-09-04	621.30	625.00	615.60	616.29	589.84	16,651
2025-09-03	611.60	627.00	611.60	620.62	593.98	18,528
2025-09-02	624.10	646.10	609.60	634.47	607.23	332,704
2025-09-01	613.30	627.00	612.80	621.05	594.39	11,280
2025-08-29	612.10	620.40	609.00	614.02	587.66	21,292
2025-08-28	612.30	614.20	606.60	609.34	583.18	105,091
2025-08-27	610.30	615.40	609.00	613.72	587.37	684,667
2025-08-26	614.00	618.60	610.40	617.62	591.11	7,946
2025-08-22	617.50	621.80	614.00	618.62	592.06	96,865
2025-08-21	628.30	629.20	619.40	623.80	597.02	54,740
2025-08-20	603.40	630.60	599.40	604.40	578.45	44,595
2025-08-19	608.70	612.20	589.60	598.35	572.66	29,633
2025-08-18	606.70	614.20	603.60	607.06	581.00	64,158
2025-08-15	599.50	606.60	598.20	604.18	578.24	13,502
2025-08-14	601.40	609.10	599.00	603.25	577.35	8,749
2025-08-13	607.70	608.80	599.20	602.58	576.72	40,716
2025-08-12	604.30	611.00	603.60	604.03	578.10	4,804
2025-08-11	602.90	606.30	601.60	603.52	577.61	6,898
2025-08-08	610.30	611.00	601.40	605.91	579.90	11,470

← NewerPage 5 of 21 · 1,237 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.