Coloplast A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 588.30 | 606.50 | 588.00 | 597.40 | 571.75 | 150,112 |
| 2025-08-06 | 601.80 | 601.80 | 589.80 | 595.81 | 570.24 | 29,584 |
| 2025-08-05 | 603.80 | 605.00 | 600.00 | 600.20 | 574.43 | 39,116 |
| 2025-08-04 | 596.60 | 600.20 | 595.40 | 598.00 | 572.33 | 27,802 |
| 2025-08-01 | 601.10 | 602.00 | 588.40 | 592.60 | 567.16 | 27,971 |
| 2025-07-31 | 614.40 | 615.20 | 603.40 | 608.60 | 582.47 | 15,427 |
| 2025-07-30 | 628.00 | 628.20 | 613.00 | 620.98 | 594.33 | 32,090 |
| 2025-07-29 | 621.50 | 630.00 | 621.00 | 626.39 | 599.50 | 19,197 |
| 2025-07-28 | 626.00 | 629.80 | 619.80 | 626.91 | 600.00 | 30,114 |
| 2025-07-25 | 619.40 | 620.20 | 616.00 | 617.75 | 591.23 | 24,290 |
| 2025-07-24 | 616.50 | 622.80 | 615.60 | 619.71 | 593.11 | 16,974 |
| 2025-07-23 | 613.20 | 617.20 | 612.00 | 614.53 | 588.15 | 12,811 |
| 2025-07-22 | 601.00 | 610.80 | 600.50 | 601.60 | 575.77 | 66,083 |
| 2025-07-21 | 608.40 | 610.40 | 602.00 | 602.60 | 576.73 | 72,436 |
| 2025-07-18 | 608.40 | 610.80 | 606.20 | 608.74 | 582.61 | 9,529 |
| 2025-07-17 | 602.20 | 606.70 | 600.60 | 604.36 | 578.42 | 4,644 |
| 2025-07-16 | 606.10 | 609.20 | 602.00 | 604.77 | 578.81 | 18,027 |
| 2025-07-15 | 594.10 | 611.40 | 580.40 | 589.24 | 563.95 | 26,450 |
| 2025-07-14 | 599.90 | 603.20 | 599.10 | 601.20 | 575.39 | 259,659 |
| 2025-07-11 | 615.10 | 615.20 | 600.20 | 609.20 | 583.05 | 25,059 |
| 2025-07-10 | 606.30 | 615.80 | 606.20 | 612.72 | 586.42 | 169,241 |
| 2025-07-09 | 605.70 | 608.20 | 602.00 | 604.34 | 578.40 | 6,183 |
| 2025-07-08 | 596.50 | 606.60 | 591.60 | 595.88 | 570.29 | 15,608 |
| 2025-07-07 | 603.50 | 604.20 | 594.00 | 599.11 | 573.39 | 71,210 |
| 2025-07-04 | 594.20 | 604.90 | 589.10 | 597.56 | 571.91 | 51,530 |
| 2025-07-03 | 602.70 | 607.00 | 596.00 | 600.30 | 574.53 | 66,011 |
| 2025-07-02 | 601.10 | 608.60 | 599.60 | 605.20 | 579.22 | 13,556 |
| 2025-07-01 | 600.20 | 602.60 | 583.20 | 591.98 | 566.56 | 58,772 |
| 2025-06-30 | 604.30 | 610.60 | 601.40 | 608.87 | 582.73 | 10,232 |
| 2025-06-27 | 605.80 | 610.20 | 596.60 | 604.61 | 578.65 | 19,985 |
| 2025-06-26 | 605.50 | 606.00 | 603.40 | 604.79 | 578.83 | 59,242 |
| 2025-06-25 | 610.80 | 614.80 | 603.80 | 609.20 | 583.05 | 25,808 |
| 2025-06-24 | 615.60 | 620.00 | 609.60 | 613.98 | 587.62 | 12,815 |
| 2025-06-23 | 609.60 | 612.40 | 606.80 | 610.44 | 584.23 | 6,754 |
| 2025-06-20 | 611.60 | 614.00 | 610.40 | 612.89 | 586.58 | 18,538 |
| 2025-06-19 | 600.10 | 615.40 | 598.80 | 606.04 | 580.02 | 134,031 |
| 2025-06-18 | 613.50 | 614.80 | 598.60 | 603.93 | 578.00 | 38,701 |
| 2025-06-17 | 636.80 | 639.20 | 616.00 | 623.72 | 596.95 | 58,029 |
| 2025-06-16 | 638.90 | 640.60 | 634.60 | 636.52 | 609.19 | 16,395 |
| 2025-06-13 | 632.40 | 643.00 | 630.60 | 637.72 | 610.34 | 37,921 |
| 2025-06-12 | 639.70 | 640.40 | 633.60 | 636.49 | 609.17 | 20,708 |
| 2025-06-11 | 636.30 | 641.20 | 635.60 | 637.92 | 610.53 | 31,856 |
| 2025-06-10 | 631.20 | 637.40 | 628.60 | 633.63 | 606.43 | 90,431 |
| 2025-06-06 | 623.60 | 630.80 | 616.31 | 624.84 | 598.01 | 63,344 |
| 2025-06-04 | 623.80 | 630.20 | 620.60 | 626.29 | 599.41 | 16,091 |
| 2025-06-03 | 626.80 | 626.80 | 615.60 | 620.43 | 593.79 | 52,027 |
| 2025-06-02 | 632.40 | 639.20 | 624.70 | 627.40 | 600.47 | 279,931 |
| 2025-05-28 | 641.40 | 641.40 | 635.10 | 637.06 | 609.71 | 40,441 |
| 2025-05-27 | 636.30 | 644.00 | 636.30 | 642.00 | 614.44 | 24,298 |
| 2025-05-23 | 636.50 | 641.00 | 626.20 | 634.17 | 606.94 | 47,569 |
| 2025-05-22 | 646.50 | 647.80 | 632.20 | 644.68 | 617.00 | 28,854 |
| 2025-05-21 | 649.20 | 650.40 | 646.20 | 647.92 | 620.11 | 24,100 |
| 2025-05-20 | 644.50 | 650.20 | 642.20 | 646.60 | 618.84 | 21,419 |
| 2025-05-19 | 643.80 | 643.80 | 639.40 | 641.48 | 613.94 | 37,364 |
| 2025-05-16 | 645.30 | 648.00 | 641.20 | 645.19 | 617.49 | 13,818 |
| 2025-05-15 | 631.40 | 638.20 | 631.20 | 638.20 | 610.80 | 189,225 |
| 2025-05-14 | 632.20 | 641.60 | 631.60 | 634.82 | 607.57 | 33,090 |
| 2025-05-13 | 636.60 | 639.20 | 632.80 | 636.49 | 609.17 | 14,614 |
| 2025-05-12 | 631.90 | 641.40 | 629.20 | 634.65 | 607.41 | 23,776 |
| 2025-05-09 | 643.90 | 651.00 | 638.80 | 643.92 | 616.27 | 88,302 |
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.