Coloplast A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 637.70 | 656.80 | 636.20 | 647.48 | 619.68 | 27,591 |
| 2025-05-07 | 644.90 | 660.80 | 638.20 | 647.85 | 615.25 | 42,134 |
| 2025-05-06 | 672.00 | 673.60 | 645.00 | 653.84 | 620.94 | 39,189 |
| 2025-05-02 | 710.80 | 710.80 | 696.40 | 699.84 | 664.62 | 7,931 |
| 2025-05-01 | 746.10 | 748.00 | 698.00 | 717.05 | 680.97 | 54,335 |
| 2025-04-30 | 736.30 | 745.70 | 736.20 | 744.57 | 707.11 | 75,134 |
| 2025-04-29 | 729.70 | 734.00 | 727.20 | 730.21 | 693.47 | 206,286 |
| 2025-04-28 | 728.90 | 743.00 | 725.20 | 728.52 | 691.86 | 10,962 |
| 2025-04-25 | 718.20 | 729.10 | 715.00 | 727.75 | 691.13 | 6,935 |
| 2025-04-24 | 715.10 | 719.40 | 711.80 | 717.13 | 681.04 | 5,563 |
| 2025-04-23 | 708.90 | 717.80 | 707.50 | 717.00 | 680.92 | 19,570 |
| 2025-04-22 | 705.80 | 709.10 | 697.80 | 701.97 | 666.65 | 24,692 |
| 2025-04-16 | 701.10 | 704.40 | 698.38 | 698.38 | 663.24 | 14,131 |
| 2025-04-15 | 700.00 | 709.00 | 700.00 | 707.53 | 671.93 | 3,686 |
| 2025-04-14 | 707.50 | 709.60 | 694.40 | 704.66 | 669.21 | 10,115 |
| 2025-04-11 | 695.90 | 700.80 | 690.60 | 695.40 | 660.41 | 9,128 |
| 2025-04-10 | 722.50 | 722.80 | 690.60 | 708.29 | 672.65 | 34,971 |
| 2025-04-09 | 672.40 | 682.60 | 669.80 | 669.80 | 636.10 | 22,674 |
| 2025-04-08 | 683.20 | 699.00 | 673.60 | 690.56 | 655.81 | 54,484 |
| 2025-04-07 | 678.90 | 699.40 | 663.40 | 670.24 | 636.52 | 88,725 |
| 2025-04-04 | 693.90 | 722.00 | 690.80 | 711.65 | 675.84 | 67,934 |
| 2025-04-03 | 696.50 | 708.70 | 692.00 | 694.90 | 659.94 | 32,179 |
| 2025-04-02 | 712.20 | 712.20 | 695.80 | 707.20 | 671.62 | 33,546 |
| 2025-04-01 | 727.20 | 738.20 | 725.60 | 731.58 | 694.77 | 10,672 |
| 2025-03-31 | 732.10 | 738.20 | 721.20 | 723.34 | 686.94 | 172,740 |
| 2025-03-28 | 732.60 | 739.80 | 731.20 | 736.68 | 699.61 | 7,280 |
| 2025-03-27 | 720.60 | 732.20 | 717.20 | 730.35 | 693.60 | 13,486 |
| 2025-03-26 | 727.40 | 727.40 | 720.60 | 723.54 | 687.13 | 21,202 |
| 2025-03-25 | 726.40 | 731.40 | 726.40 | 729.35 | 692.65 | 9,877 |
| 2025-03-24 | 726.50 | 728.60 | 724.00 | 725.45 | 688.94 | 4,005 |
| 2025-03-21 | 733.90 | 734.00 | 723.60 | 725.31 | 688.81 | 15,831 |
| 2025-03-20 | 733.10 | 736.20 | 728.60 | 730.97 | 694.19 | 58,470 |
| 2025-03-19 | 730.40 | 733.80 | 728.80 | 732.58 | 695.72 | 292,170 |
| 2025-03-18 | 728.40 | 733.00 | 726.40 | 731.01 | 694.23 | 23,577 |
| 2025-03-17 | 725.50 | 730.40 | 724.60 | 727.20 | 690.61 | 12,865 |
| 2025-03-14 | 727.70 | 733.00 | 724.80 | 728.62 | 691.95 | 8,583 |
| 2025-03-13 | 729.90 | 730.40 | 714.00 | 727.87 | 691.24 | 27,142 |
| 2025-03-12 | 730.10 | 732.60 | 725.80 | 729.60 | 692.89 | 53,220 |
| 2025-03-11 | 745.00 | 745.60 | 731.20 | 741.00 | 703.72 | 11,213 |
| 2025-03-10 | 742.60 | 750.60 | 742.20 | 747.20 | 709.60 | 23,456 |
| 2025-03-07 | 738.80 | 747.20 | 737.40 | 741.87 | 704.55 | 4,481 |
| 2025-03-06 | 770.00 | 770.00 | 738.60 | 754.60 | 716.63 | 106,423 |
| 2025-03-05 | 763.90 | 773.60 | 760.00 | 769.63 | 730.91 | 16,838 |
| 2025-03-04 | 770.30 | 779.00 | 768.40 | 770.60 | 731.83 | 44,918 |
| 2025-03-03 | 778.40 | 785.20 | 771.00 | 773.40 | 734.48 | 67,423 |
| 2025-02-28 | 775.90 | 776.00 | 764.00 | 764.00 | 725.56 | 14,765 |
| 2025-02-27 | 772.40 | 779.60 | 769.90 | 776.40 | 737.33 | 30,627 |
| 2025-02-26 | 800.50 | 806.40 | 775.20 | 785.00 | 745.50 | 42,466 |
| 2025-02-25 | 806.20 | 822.40 | 801.60 | 804.40 | 763.93 | 6,296 |
| 2025-02-24 | 799.80 | 810.00 | 799.80 | 801.40 | 761.08 | 23,099 |
| 2025-02-21 | 794.70 | 800.40 | 793.80 | 797.88 | 757.73 | 11,338 |
| 2025-02-20 | 792.30 | 795.00 | 784.40 | 795.00 | 755.00 | 36,352 |
| 2025-02-19 | 796.30 | 800.60 | 792.20 | 795.40 | 755.38 | 17,477 |
| 2025-02-18 | 794.40 | 802.00 | 788.00 | 798.20 | 758.04 | 15,829 |
| 2025-02-17 | 794.20 | 798.00 | 793.40 | 795.40 | 755.38 | 13,518 |
| 2025-02-14 | 797.80 | 798.40 | 788.40 | 793.47 | 753.54 | 15,673 |
| 2025-02-13 | 796.80 | 798.60 | 790.40 | 798.60 | 758.42 | 4,514 |
| 2025-02-12 | 801.60 | 802.20 | 789.80 | 795.08 | 755.08 | 42,941 |
| 2025-02-11 | 784.60 | 805.50 | 783.60 | 802.20 | 761.84 | 6,661 |
| 2025-02-10 | 783.60 | 793.20 | 783.40 | 783.40 | 743.98 | 20,542 |
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.