Coloplast A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-27	806.10	834.40	802.00	819.68	739.18	48,773
2023-02-24	801.20	808.00	799.00	800.20	721.62	20,661
2023-02-23	806.80	806.80	794.80	801.14	722.47	53,450
2023-02-22	806.20	806.20	794.00	803.00	724.14	35,391
2023-02-21	809.50	812.20	805.20	810.34	730.76	56,150
2023-02-20	816.00	816.00	809.40	811.78	732.06	8,478
2023-02-17	811.00	814.20	802.60	807.53	728.23	23,249
2023-02-16	813.90	819.60	808.60	812.43	732.64	17,960
2023-02-15	804.00	814.40	802.00	811.51	731.82	50,504
2023-02-14	797.10	809.60	795.40	806.40	727.21	8,019
2023-02-13	796.70	797.40	787.00	794.11	716.13	20,701
2023-02-10	811.50	814.60	793.40	794.28	716.28	26,963
2023-02-09	828.80	828.80	813.24	820.45	739.88	26,801
2023-02-08	824.77	838.00	824.77	832.62	750.85	16,001
2023-02-07	821.60	832.40	820.00	823.42	742.56	30,578
2023-02-06	847.50	852.20	822.80	828.49	747.12	64,807
2023-02-03	844.70	869.20	829.80	847.25	764.05	277,011
2023-02-02	846.80	864.00	839.00	857.32	773.12	18,337
2023-02-01	827.18	843.00	827.18	838.42	756.08	17,418
2023-01-31	821.70	827.00	817.00	822.60	741.82	32,163
2023-01-30	817.30	829.42	816.80	824.52	743.55	20,139
2023-01-27	818.20	823.40	808.00	816.46	736.28	25,676
2023-01-26	828.30	831.20	816.20	819.98	739.45	46,360
2023-01-25	841.10	847.40	819.96	819.96	739.44	19,551
2023-01-24	859.10	863.20	844.40	848.08	764.80	18,523
2023-01-23	857.70	859.20	846.60	857.09	772.92	9,522
2023-01-20	853.60	858.00	850.20	854.98	771.02	7,732
2023-01-19	864.10	866.60	847.20	851.20	767.61	68,422
2023-01-18	851.60	866.40	851.60	865.24	780.27	41,806
2023-01-17	852.30	852.80	843.00	845.68	762.63	9,463
2023-01-16	855.60	866.20	853.20	854.91	770.96	9,497
2023-01-13	854.20	860.80	846.20	857.72	773.49	31,268
2023-01-12	837.30	852.80	833.00	852.80	769.05	33,402
2023-01-11	842.70	848.20	834.48	834.48	752.52	12,375
2023-01-10	851.70	852.11	836.00	840.83	758.26	32,757
2023-01-09	853.60	860.00	853.60	855.20	771.21	16,374
2023-01-06	846.70	848.20	832.00	848.20	764.90	23,579
2023-01-05	847.50	852.00	839.60	847.20	764.00	24,879
2023-01-04	841.20	849.00	841.20	842.03	759.34	15,801
2023-01-03	821.10	839.40	820.00	837.77	755.49	22,111
2022-12-30	824.60	824.60	811.40	812.00	732.26	3,864
2022-12-29	809.80	826.40	805.60	811.40	731.72	6,404
2022-12-28	809.20	817.20	809.20	812.38	732.60	18,423
2022-12-23	818.60	819.40	809.40	814.00	734.06	8,761
2022-12-22	818.70	828.42	812.00	814.56	734.57	7,189
2022-12-21	813.90	822.40	811.20	820.40	739.83	14,193
2022-12-20	805.70	814.40	799.60	809.80	730.27	5,078
2022-12-19	838.10	839.80	814.40	817.20	736.95	64,503
2022-12-16	845.40	845.40	826.40	836.00	753.90	20,432
2022-12-15	869.93	869.93	843.80	850.61	767.08	33,221
2022-12-14	866.60	874.40	857.40	873.37	787.60	19,466
2022-12-13	837.70	869.00	833.60	862.60	777.89	301,428
2022-12-12	850.00	850.00	836.60	839.40	756.97	25,564
2022-12-09	851.80	862.80	849.80	853.97	770.11	10,076
2022-12-08	851.40	852.40	842.80	850.43	766.91	23,739
2022-12-07	849.90	858.80	845.20	853.83	769.98	25,933
2022-12-06	861.00	862.40	841.00	844.82	761.85	48,554
2022-12-05	869.50	872.20	862.20	862.23	777.55	21,768
2022-12-02	848.40	888.40	847.60	871.60	786.00	57,636
2022-12-01	851.40	871.60	846.20	861.05	762.97	34,609

← NewerPage 16 of 21 · 1,238 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.