Coloplast A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	916.40	929.20	912.00	925.40	861.83	12,576
2024-11-07	919.60	932.80	909.20	915.60	852.70	18,591
2024-11-06	908.00	924.00	908.00	914.07	851.28	22,195
2024-11-05	884.30	892.20	850.60	878.06	817.74	7,303
2024-11-04	874.10	893.60	872.00	876.00	815.82	20,293
2024-11-01	855.30	872.80	855.20	872.60	812.66	4,930
2024-10-31	870.80	873.20	855.20	871.60	811.73	114,054
2024-10-30	899.40	899.40	874.40	882.40	821.78	22,327
2024-10-29	899.20	902.40	894.40	900.80	838.92	9,534
2024-10-28	884.60	900.80	882.50	897.20	835.57	22,947
2024-10-25	895.20	896.80	883.80	888.60	827.56	17,529
2024-10-24	903.60	905.00	895.80	900.27	838.42	9,827
2024-10-23	896.90	906.00	892.00	899.06	837.30	13,412
2024-10-22	906.20	907.20	890.00	896.17	834.61	11,085
2024-10-21	903.90	911.00	899.60	904.82	842.66	7,186
2024-10-18	887.80	898.40	887.80	892.40	831.10	7,515
2024-10-17	880.80	890.40	879.60	880.48	819.99	15,674
2024-10-16	884.20	886.60	870.20	878.14	817.82	3,800
2024-10-15	890.40	896.40	886.40	889.95	828.82	13,141
2024-10-14	879.40	890.60	877.80	885.35	824.53	12,008
2024-10-11	870.60	880.00	865.00	870.52	810.72	17,505
2024-10-10	864.50	873.00	863.20	866.42	806.90	5,867
2024-10-09	871.30	874.60	860.20	863.80	804.46	30,023
2024-10-08	855.30	869.60	852.60	863.92	804.57	15,684
2024-10-07	863.30	872.60	862.60	868.39	808.73	258,865
2024-10-04	873.60	877.10	860.60	871.08	811.24	9,605
2024-10-03	876.50	879.50	872.80	877.37	817.10	15,983
2024-10-02	874.60	876.60	871.40	874.15	814.10	7,217
2024-10-01	876.10	882.20	872.80	879.49	819.07	16,851
2024-09-30	875.60	883.60	875.00	880.77	820.26	11,914
2024-09-27	867.90	883.20	867.60	876.55	816.34	23,796
2024-09-26	876.50	878.80	864.60	875.80	815.64	23,346
2024-09-25	871.60	886.00	871.60	878.95	818.57	15,191
2024-09-24	888.50	889.80	865.00	876.40	816.19	16,743
2024-09-23	885.50	892.00	877.60	886.78	825.87	91,693
2024-09-20	907.70	910.20	897.50	904.18	842.07	22,654
2024-09-19	916.00	922.40	903.60	909.40	846.93	13,794
2024-09-18	917.80	920.00	908.80	912.76	850.06	3,873
2024-09-17	940.70	943.80	921.20	930.32	866.41	30,664
2024-09-16	940.80	959.00	940.80	947.29	882.22	13,850
2024-09-13	925.00	941.80	925.00	931.36	867.38	50,231
2024-09-12	931.80	932.00	919.40	925.60	862.02	29,642
2024-09-11	923.10	935.60	922.60	928.72	864.92	11,772
2024-09-10	915.00	922.60	913.80	917.20	854.19	3,017
2024-09-09	923.60	924.20	915.40	922.33	858.97	9,327
2024-09-06	893.40	920.20	893.40	913.92	851.14	17,323
2024-09-05	922.00	923.20	890.20	894.52	833.07	29,114
2024-09-04	928.00	929.80	915.60	917.60	854.57	26,405
2024-09-03	937.90	943.20	925.00	936.93	872.57	13,446
2024-09-02	921.40	938.80	921.40	934.53	870.34	11,828
2024-08-30	920.20	926.80	917.00	923.69	860.23	9,278
2024-08-29	903.50	921.40	901.60	916.75	853.77	11,928
2024-08-28	910.50	921.20	904.60	917.32	854.30	17,532
2024-08-27	924.20	928.20	924.20	927.00	863.32	15,117
2024-08-23	913.40	924.80	913.40	918.91	855.79	8,984
2024-08-22	899.40	914.20	899.40	914.20	851.40	13,015
2024-08-21	892.30	904.60	883.00	900.80	838.92	19,503
2024-08-20	917.70	921.40	885.40	913.58	850.82	59,843
2024-08-19	930.70	935.40	926.80	930.47	866.55	2,036
2024-08-16	928.80	928.80	912.40	928.20	864.44	15,363

← NewerPage 9 of 21 · 1,232 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.