Coloplast A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-06	844.30	879.20	844.00	869.89	770.80	25,102
2022-09-05	842.20	851.80	840.37	846.55	750.11	6,046
2022-09-02	847.10	862.20	845.00	849.00	752.29	13,769
2022-09-01	841.40	846.60	822.80	832.08	737.30	25,828
2022-08-31	825.80	864.00	821.40	848.20	751.58	63,935
2022-08-30	835.90	845.20	828.20	841.96	746.05	11,891
2022-08-26	871.60	874.60	860.20	865.04	766.50	38,948
2022-08-25	864.70	879.60	864.20	872.02	772.69	17,993
2022-08-24	845.90	871.40	841.00	856.82	759.22	66,554
2022-08-23	858.10	866.00	849.80	857.86	760.14	26,889
2022-08-22	902.60	904.80	864.00	873.52	774.01	30,972
2022-08-19	917.10	930.80	903.80	916.31	811.93	29,857
2022-08-18	894.00	913.20	894.00	908.11	804.66	42,394
2022-08-17	837.20	904.60	837.20	893.23	791.48	78,308
2022-08-16	845.60	846.00	828.60	835.59	740.41	41,137
2022-08-15	845.80	851.60	843.00	845.65	749.32	20,711
2022-08-12	856.20	867.00	839.60	847.88	751.30	97,417
2022-08-11	854.80	869.20	845.60	855.40	757.96	63,825
2022-08-10	828.60	857.00	820.40	842.24	746.29	40,759
2022-08-09	838.40	838.60	820.40	824.38	730.47	53,692
2022-08-08	836.20	841.60	820.80	827.98	733.66	133,679
2022-08-05	862.40	862.40	829.48	854.80	757.43	43,056
2022-08-04	850.50	873.20	847.80	867.85	768.99	48,070
2022-08-03	847.70	855.80	840.20	846.30	749.89	55,797
2022-08-02	846.10	853.80	838.00	843.68	747.57	139,961
2022-08-01	850.70	855.40	839.00	843.12	747.08	28,841
2022-07-29	842.10	868.00	841.60	848.17	751.55	69,393
2022-07-28	852.50	852.60	841.00	845.06	748.80	60,230
2022-07-27	850.90	857.80	844.00	846.41	749.99	31,624
2022-07-26	844.20	852.40	843.71	847.80	751.22	25,438
2022-07-25	862.40	867.60	839.60	858.50	760.70	29,527
2022-07-22	856.80	875.00	847.00	871.36	772.10	42,116
2022-07-21	824.12	860.80	824.12	856.00	758.49	40,318
2022-07-20	833.90	841.00	821.00	825.73	731.67	22,375
2022-07-19	822.20	829.53	811.40	828.55	734.16	19,194
2022-07-18	831.40	837.80	819.00	827.78	733.48	36,998
2022-07-15	820.50	834.28	813.20	814.20	721.45	30,843
2022-07-14	815.30	829.00	811.74	822.17	728.51	78,228
2022-07-13	825.00	825.00	798.00	811.52	719.08	58,281
2022-07-12	825.80	825.80	814.20	816.60	723.58	59,131
2022-07-11	821.80	826.80	815.60	825.60	731.55	69,448
2022-07-08	825.20	827.40	804.20	812.28	719.75	39,896
2022-07-07	828.30	833.00	809.00	822.35	728.67	52,885
2022-07-06	836.40	837.60	819.80	828.65	734.25	65,881
2022-07-05	832.20	832.20	812.60	830.80	736.16	45,435
2022-07-04	831.40	842.60	828.80	835.72	740.52	22,574
2022-07-01	805.60	829.60	805.60	808.78	716.65	41,000
2022-06-30	800.20	813.40	789.40	799.96	708.83	86,037
2022-06-29	805.70	815.60	796.60	802.71	711.27	18,166
2022-06-28	834.00	837.80	808.20	818.30	725.08	62,562
2022-06-27	824.90	849.60	820.80	833.16	738.25	187,378
2022-06-24	784.50	819.60	784.40	807.06	715.13	85,801
2022-06-23	756.50	781.40	755.05	773.36	685.26	21,653
2022-06-22	759.60	766.00	751.00	755.96	669.84	39,299
2022-06-21	763.90	775.00	759.40	764.67	677.57	45,037
2022-06-20	762.00	772.20	753.80	763.24	676.30	38,536
2022-06-17	743.53	761.20	743.53	756.37	670.21	60,169
2022-06-16	750.10	753.00	729.60	736.40	652.51	64,038
2022-06-15	738.70	763.20	735.00	757.14	670.89	162,621
2022-06-14	779.10	784.60	750.40	762.75	675.86	64,571

← NewerPage 18 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.