Coloplast A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-30	863.70	863.80	833.60	833.60	738.64	415,377
2022-11-29	877.20	877.20	860.00	869.20	770.18	41,108
2022-11-28	872.70	880.20	866.20	877.60	777.63	95,889
2022-11-25	876.40	880.80	870.00	878.00	777.98	11,527
2022-11-24	866.40	881.60	866.40	878.40	778.34	97,705
2022-11-23	877.50	877.60	860.60	864.71	766.21	44,200
2022-11-22	874.60	876.35	862.40	875.22	775.52	25,465
2022-11-21	881.00	888.00	864.60	877.80	777.81	67,054
2022-11-18	874.60	892.20	867.60	878.36	778.30	12,620
2022-11-17	878.00	879.80	869.40	875.14	775.45	23,987
2022-11-16	893.00	902.40	874.00	882.65	782.11	18,037
2022-11-15	890.90	894.20	882.60	890.22	788.81	22,309
2022-11-14	896.70	898.00	889.60	892.02	790.41	43,702
2022-11-11	896.90	899.20	886.80	894.66	792.74	44,122
2022-11-10	847.00	904.00	830.80	867.43	768.62	43,395
2022-11-09	835.30	852.60	832.40	846.83	750.36	17,574
2022-11-08	787.30	853.20	785.80	837.70	742.27	173,070
2022-11-07	814.00	830.00	773.40	791.88	701.67	209,323
2022-11-04	807.10	823.20	806.40	808.84	716.70	34,830
2022-11-03	809.10	817.60	797.00	806.73	714.83	36,929
2022-11-02	838.80	839.00	809.00	818.24	725.03	131,034
2022-11-01	845.30	847.40	837.20	841.48	745.62	63,735
2022-10-31	844.60	847.00	836.80	840.29	744.57	10,339
2022-10-28	829.80	842.40	829.80	842.08	746.16	75,981
2022-10-27	848.60	850.60	838.20	850.60	753.70	25,265
2022-10-26	844.50	854.60	841.00	850.30	753.44	25,723
2022-10-25	843.90	844.80	834.40	843.83	747.71	16,371
2022-10-24	811.00	846.00	811.00	825.20	731.20	14,060
2022-10-21	807.30	809.40	796.40	805.24	713.51	25,681
2022-10-20	801.90	817.60	800.20	812.32	719.79	10,297
2022-10-19	811.30	821.00	799.00	807.62	715.62	12,776
2022-10-18	805.60	819.80	802.00	809.98	717.71	11,137
2022-10-17	776.20	796.20	769.40	785.60	696.11	124,189
2022-10-14	764.80	782.60	764.80	773.62	685.49	8,665
2022-10-13	755.90	762.80	737.40	745.76	660.80	107,014
2022-10-12	758.50	766.60	752.20	759.65	673.11	60,431
2022-10-11	745.80	758.40	745.40	755.12	669.10	19,186
2022-10-10	756.90	762.80	749.91	752.45	666.73	16,461
2022-10-07	777.10	782.60	764.00	776.17	687.75	14,964
2022-10-06	782.60	796.40	780.60	781.13	692.15	6,754
2022-10-05	797.40	797.40	779.60	783.24	694.02	19,927
2022-10-04	781.40	799.49	777.40	788.34	698.54	32,902
2022-10-03	772.10	776.00	753.00	763.77	676.77	17,959
2022-09-30	766.30	781.80	764.18	774.92	686.64	14,380
2022-09-29	756.60	763.00	748.20	757.07	670.83	40,292
2022-09-28	747.60	762.60	746.80	754.20	668.28	11,902
2022-09-27	760.90	764.80	750.40	761.70	674.93	16,899
2022-09-26	759.30	767.40	758.80	760.00	673.42	9,687
2022-09-23	789.20	789.20	754.40	760.67	674.02	85,407
2022-09-22	802.70	816.00	788.00	812.00	719.50	47,734
2022-09-21	808.60	818.40	797.20	802.15	710.78	42,357
2022-09-20	844.50	853.00	811.20	834.31	739.27	68,270
2022-09-16	862.70	865.20	845.60	850.70	753.79	7,645
2022-09-15	877.30	878.60	866.40	872.92	773.48	4,774
2022-09-14	882.80	892.20	871.80	878.40	778.34	14,364
2022-09-13	905.20	924.20	881.47	913.37	809.33	90,003
2022-09-12	902.10	908.40	891.40	900.60	798.00	15,220
2022-09-09	883.10	912.60	880.80	890.29	788.87	85,125
2022-09-08	884.00	892.20	867.00	873.41	773.92	149,701
2022-09-07	866.50	870.00	854.93	864.58	766.09	14,070

← NewerPage 17 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.