Coloplast A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 777.60 | 786.80 | 777.60 | 786.20 | 746.64 | 12,300 |
| 2025-02-06 | 804.70 | 804.80 | 779.00 | 783.80 | 744.36 | 104,038 |
| 2025-02-05 | 793.40 | 802.80 | 793.40 | 800.20 | 759.94 | 12,088 |
| 2025-02-04 | 850.30 | 851.20 | 790.00 | 808.33 | 767.65 | 17,669 |
| 2025-02-03 | 821.50 | 823.60 | 814.00 | 815.10 | 774.09 | 9,882 |
| 2025-01-31 | 835.30 | 837.40 | 827.80 | 830.60 | 788.81 | 7,551 |
| 2025-01-30 | 831.30 | 836.60 | 829.20 | 833.88 | 791.92 | 10,878 |
| 2025-01-29 | 831.60 | 840.00 | 823.40 | 835.20 | 793.18 | 11,943 |
| 2025-01-28 | 825.70 | 838.40 | 806.20 | 828.20 | 786.53 | 35,598 |
| 2025-01-27 | 810.80 | 824.80 | 810.80 | 824.80 | 783.30 | 5,579 |
| 2025-01-24 | 818.10 | 818.60 | 804.20 | 810.78 | 769.98 | 6,510 |
| 2025-01-23 | 818.80 | 819.60 | 812.40 | 818.20 | 777.03 | 46,424 |
| 2025-01-22 | 832.90 | 836.20 | 819.00 | 824.10 | 782.63 | 12,002 |
| 2025-01-21 | 815.10 | 817.20 | 808.80 | 814.68 | 773.68 | 20,103 |
| 2025-01-20 | 806.50 | 813.60 | 805.80 | 810.38 | 769.60 | 8,850 |
| 2025-01-17 | 798.30 | 808.40 | 794.80 | 804.21 | 763.75 | 31,351 |
| 2025-01-16 | 797.80 | 797.80 | 788.00 | 793.70 | 753.76 | 5,961 |
| 2025-01-15 | 795.00 | 796.80 | 789.60 | 792.93 | 753.03 | 6,688 |
| 2025-01-14 | 795.80 | 796.60 | 786.20 | 792.02 | 752.17 | 12,139 |
| 2025-01-13 | 791.60 | 797.00 | 789.80 | 797.00 | 756.90 | 19,014 |
| 2025-01-10 | 791.40 | 796.80 | 778.60 | 786.86 | 747.27 | 13,290 |
| 2025-01-09 | 790.60 | 795.40 | 790.60 | 793.65 | 753.72 | 15,442 |
| 2025-01-08 | 785.40 | 793.40 | 783.80 | 790.20 | 750.44 | 6,374 |
| 2025-01-07 | 777.80 | 789.20 | 775.60 | 786.00 | 746.45 | 6,963 |
| 2025-01-06 | 785.60 | 785.60 | 771.80 | 776.63 | 737.56 | 173,379 |
| 2025-01-03 | 782.50 | 788.60 | 775.20 | 785.90 | 746.36 | 9,261 |
| 2025-01-02 | 791.10 | 793.00 | 781.80 | 785.36 | 745.85 | 7,876 |
| 2024-12-30 | 791.50 | 793.40 | 785.40 | 789.29 | 749.57 | 11,153 |
| 2024-12-27 | 792.20 | 806.20 | 792.20 | 799.45 | 759.22 | 3,069 |
| 2024-12-23 | 794.40 | 798.60 | 793.20 | 796.28 | 756.21 | 12,636 |
| 2024-12-20 | 791.10 | 797.20 | 787.20 | 791.76 | 751.93 | 7,604 |
| 2024-12-19 | 793.90 | 795.20 | 775.20 | 789.14 | 749.44 | 8,817 |
| 2024-12-18 | 813.40 | 819.80 | 801.00 | 801.00 | 760.70 | 14,775 |
| 2024-12-17 | 824.00 | 824.00 | 800.60 | 816.20 | 775.13 | 6,876 |
| 2024-12-16 | 824.00 | 832.40 | 821.60 | 827.68 | 786.04 | 7,439 |
| 2024-12-13 | 825.70 | 827.80 | 815.80 | 822.08 | 780.72 | 20,109 |
| 2024-12-12 | 838.90 | 842.00 | 824.80 | 829.00 | 787.29 | 9,144 |
| 2024-12-11 | 839.00 | 842.40 | 825.80 | 837.51 | 795.37 | 24,559 |
| 2024-12-10 | 840.60 | 848.80 | 840.60 | 841.00 | 798.68 | 8,276 |
| 2024-12-09 | 853.50 | 856.00 | 841.00 | 846.00 | 803.43 | 5,822 |
| 2024-12-06 | 861.10 | 863.00 | 844.40 | 854.94 | 811.92 | 11,598 |
| 2024-12-05 | 887.30 | 888.60 | 872.20 | 878.49 | 818.14 | 18,223 |
| 2024-12-04 | 892.70 | 894.60 | 885.40 | 887.99 | 826.99 | 10,242 |
| 2024-12-03 | 902.30 | 902.40 | 887.40 | 889.60 | 828.49 | 5,980 |
| 2024-12-02 | 893.00 | 907.80 | 893.00 | 898.80 | 837.06 | 8,828 |
| 2024-11-29 | 889.30 | 891.60 | 884.40 | 889.40 | 828.30 | 2,517 |
| 2024-11-28 | 910.40 | 910.40 | 890.40 | 891.80 | 830.54 | 10,495 |
| 2024-11-27 | 896.60 | 909.00 | 896.60 | 907.60 | 845.25 | 10,628 |
| 2024-11-26 | 892.40 | 909.00 | 889.20 | 894.20 | 832.77 | 12,830 |
| 2024-11-25 | 895.90 | 896.60 | 885.40 | 890.60 | 829.42 | 81,228 |
| 2024-11-22 | 876.70 | 894.60 | 875.80 | 891.60 | 830.35 | 19,620 |
| 2024-11-21 | 871.60 | 877.60 | 871.60 | 875.45 | 815.31 | 8,749 |
| 2024-11-20 | 895.40 | 896.00 | 878.20 | 881.00 | 820.48 | 4,313 |
| 2024-11-19 | 904.20 | 905.20 | 885.60 | 893.20 | 831.84 | 11,169 |
| 2024-11-18 | 901.80 | 903.20 | 889.00 | 890.00 | 828.86 | 3,631 |
| 2024-11-15 | 898.30 | 916.80 | 897.00 | 901.20 | 839.29 | 8,313 |
| 2024-11-14 | 883.20 | 916.40 | 883.20 | 913.80 | 851.03 | 27,012 |
| 2024-11-13 | 902.90 | 903.80 | 870.40 | 879.60 | 819.18 | 19,935 |
| 2024-11-12 | 927.80 | 934.00 | 906.80 | 906.80 | 844.51 | 7,002 |
| 2024-11-11 | 916.80 | 933.60 | 914.00 | 928.60 | 864.81 | 16,399 |
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.