Coloplast A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 471.70 | 479.10 | 470.00 | 479.10 | 479.10 | 371,082 |
| 2026-10-21 | 473.40 | 475.40 | 468.90 | 469.40 | 469.40 | 288,585 |
| 2026-10-20 | 472.00 | 477.00 | 471.30 | 476.00 | 476.00 | 290,070 |
| 2026-10-19 | 467.70 | 472.70 | 465.00 | 466.90 | 466.90 | 212,046 |
| 2026-10-16 | 465.00 | 473.10 | 462.30 | 472.20 | 472.20 | 268,492 |
| 2026-10-15 | 462.00 | 468.50 | 455.90 | 468.50 | 468.50 | 377,924 |
| 2026-10-14 | 459.00 | 461.60 | 453.90 | 455.30 | 455.30 | 261,605 |
| 2026-10-13 | 451.00 | 461.20 | 450.20 | 455.90 | 455.90 | 441,637 |
| 2026-10-12 | 438.10 | 446.80 | 436.00 | 446.30 | 446.30 | 293,894 |
| 2026-10-09 | 428.00 | 439.40 | 428.00 | 435.90 | 435.90 | 311,870 |
| 2026-10-08 | 426.30 | 428.30 | 421.30 | 424.50 | 424.50 | 424,172 |
| 2026-10-07 | 416.00 | 427.00 | 412.50 | 426.30 | 426.30 | 649,516 |
| 2026-10-06 | 414.20 | 423.20 | 413.40 | 418.80 | 418.80 | 407,344 |
| 2026-10-05 | 410.90 | 413.30 | 404.10 | 410.00 | 410.00 | 558,081 |
| 2026-10-02 | 413.60 | 415.30 | 410.60 | 412.50 | 412.50 | 357,668 |
| 2026-10-01 | 417.00 | 421.10 | 407.60 | 415.30 | 415.30 | 304,634 |
| 2026-09-30 | 422.90 | 424.20 | 417.90 | 417.90 | 417.90 | 334,274 |
| 2026-09-29 | 418.10 | 423.30 | 414.80 | 419.00 | 419.00 | 279,690 |
| 2026-09-28 | 421.20 | 423.80 | 415.60 | 420.80 | 420.80 | 323,630 |
| 2026-09-25 | 422.80 | 424.00 | 411.90 | 417.60 | 417.60 | 362,766 |
| 2026-09-24 | 420.40 | 424.90 | 417.10 | 420.60 | 420.60 | 282,768 |
| 2026-09-23 | 421.00 | 422.10 | 415.40 | 419.60 | 419.60 | 254,150 |
| 2026-09-22 | 422.50 | 423.90 | 415.30 | 420.50 | 420.50 | 314,066 |
| 2026-09-21 | 418.40 | 420.60 | 413.80 | 420.50 | 420.50 | 261,146 |
| 2026-09-18 | 419.90 | 423.00 | 417.60 | 418.40 | 418.40 | 628,560 |
| 2026-09-17 | 421.90 | 422.60 | 415.30 | 420.10 | 420.10 | 282,431 |
| 2026-09-16 | 420.30 | 422.40 | 416.30 | 419.40 | 419.40 | 240,656 |
| 2026-09-15 | 419.40 | 422.60 | 416.00 | 419.70 | 419.70 | 197,505 |
| 2026-09-14 | 420.00 | 426.40 | 419.00 | 419.20 | 419.20 | 288,478 |
| 2026-09-11 | 433.10 | 433.10 | 416.10 | 416.10 | 416.10 | 388,614 |
| 2026-09-10 | 431.20 | 437.50 | 430.30 | 432.80 | 432.80 | 229,430 |
| 2026-09-09 | 435.00 | 437.40 | 427.80 | 432.00 | 432.00 | 433,170 |
| 2026-09-08 | 453.80 | 458.30 | 446.70 | 446.70 | 446.70 | 287,035 |
| 2026-09-07 | 454.00 | 454.70 | 445.20 | 452.80 | 452.80 | 204,629 |
| 2026-09-04 | 466.00 | 467.70 | 454.60 | 454.70 | 454.70 | 254,925 |
| 2026-09-03 | 477.60 | 479.10 | 463.90 | 463.90 | 463.90 | 357,684 |
| 2026-09-02 | 474.10 | 483.50 | 467.10 | 479.10 | 479.10 | 680,857 |
| 2026-09-01 | 456.80 | 475.50 | 456.80 | 469.40 | 469.40 | 781,113 |
| 2026-08-31 | 461.30 | 463.90 | 456.20 | 458.80 | 458.80 | 385,763 |
| 2026-08-28 | 459.00 | 467.80 | 459.00 | 462.70 | 462.70 | 328,664 |
| 2026-08-27 | 451.80 | 459.00 | 447.30 | 459.00 | 459.00 | 321,125 |
| 2026-08-26 | 461.00 | 461.00 | 453.50 | 454.20 | 454.20 | 324,618 |
| 2026-08-25 | 456.20 | 464.00 | 453.00 | 463.50 | 463.50 | 501,485 |
| 2026-08-24 | 440.00 | 462.50 | 438.40 | 462.50 | 462.50 | 560,982 |
| 2026-08-21 | 432.90 | 438.60 | 429.80 | 438.60 | 438.60 | 201,355 |
| 2026-08-20 | 444.80 | 444.80 | 433.00 | 435.80 | 435.80 | 256,698 |
| 2026-08-19 | 428.80 | 443.80 | 427.10 | 443.80 | 443.80 | 346,966 |
| 2026-08-18 | 433.00 | 442.30 | 423.50 | 435.60 | 435.60 | 535,477 |
| 2026-08-17 | 428.90 | 429.00 | 418.60 | 422.90 | 422.90 | 284,981 |
| 2026-08-14 | 432.20 | 435.60 | 428.30 | 428.30 | 428.30 | 202,578 |
| 2026-08-13 | 433.00 | 434.20 | 428.40 | 430.40 | 430.40 | 221,724 |
| 2026-08-12 | 440.40 | 440.40 | 427.10 | 429.70 | 429.70 | 146,657 |
| 2026-08-11 | 431.10 | 440.40 | 430.90 | 440.40 | 440.40 | 169,202 |
| 2026-08-10 | 438.60 | 439.00 | 426.50 | 429.20 | 429.20 | 161,961 |
| 2026-08-07 | 424.80 | 437.50 | 424.80 | 437.50 | 437.50 | 179,855 |
| 2026-08-06 | 431.80 | 433.00 | 423.50 | 426.10 | 426.10 | 152,408 |
| 2026-08-05 | 434.00 | 435.00 | 425.90 | 429.00 | 429.00 | 229,125 |
| 2026-08-04 | 437.00 | 437.10 | 428.10 | 431.90 | 431.90 | 256,335 |
| 2026-08-03 | 431.00 | 443.80 | 430.70 | 437.00 | 437.00 | 330,781 |
| 2026-07-31 | 434.60 | 436.90 | 429.40 | 429.40 | 429.40 | 349,036 |
Page 1 of 3 · 127 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.