Coloplast A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-13	781.80	786.00	765.20	774.21	686.02	121,898
2022-06-10	802.30	804.40	778.20	789.02	699.14	104,224
2022-06-09	817.20	817.20	805.60	806.00	714.18	219,304
2022-06-08	816.00	829.20	814.60	821.33	727.77	263,724
2022-06-07	807.70	820.20	800.60	810.19	717.90	43,239
2022-06-01	829.50	830.20	809.60	823.43	729.63	70,966
2022-05-31	843.40	843.40	824.20	830.74	736.11	236,684
2022-05-30	819.80	853.80	819.80	843.12	747.08	63,278
2022-05-25	793.40	807.00	789.00	795.22	704.64	43,253
2022-05-24	821.90	822.00	790.40	808.34	716.26	134,202
2022-05-23	857.70	860.80	826.48	856.93	759.32	68,786
2022-05-20	840.50	858.80	827.20	840.01	744.32	31,067
2022-05-19	852.40	852.40	822.80	847.17	750.66	45,105
2022-05-18	864.70	872.40	853.60	865.33	766.76	266,708
2022-05-17	863.90	873.40	850.80	867.30	768.50	106,423
2022-05-16	849.20	874.00	849.20	859.20	761.32	139,658
2022-05-12	853.10	855.00	837.80	846.40	749.98	128,873
2022-05-11	850.10	863.20	849.20	856.26	758.72	106,391
2022-05-10	850.10	851.80	835.80	841.77	745.88	183,268
2022-05-09	890.30	898.80	850.43	850.47	753.59	69,206
2022-05-06	941.50	947.00	894.40	924.93	815.14	160,336
2022-05-05	1,018.30	1,025.00	945.80	971.48	856.16	334,706
2022-05-04	1,015.10	1,016.50	995.40	1,001.50	882.62	100,461
2022-05-03	978.10	1,018.00	973.80	1,011.51	891.44	222,446
2022-04-29	971.20	971.20	958.60	959.14	845.29	92,513
2022-04-28	956.80	981.00	956.80	972.55	857.10	85,469
2022-04-27	944.80	966.80	942.80	952.69	839.60	82,973
2022-04-26	1,003.00	1,003.00	948.80	975.44	859.65	76,088
2022-04-25	1,007.20	1,011.50	991.20	992.18	874.41	40,936
2022-04-22	1,022.05	1,042.00	1,021.00	1,034.92	912.07	55,842
2022-04-21	1,062.25	1,068.50	1,028.00	1,063.01	936.82	96,930
2022-04-20	1,076.50	1,080.00	1,060.50	1,066.27	939.69	54,268
2022-04-19	1,068.75	1,086.00	1,048.00	1,062.20	936.11	111,583
2022-04-13	1,077.75	1,084.00	1,058.50	1,066.50	939.90	64,314
2022-04-12	1,074.25	1,089.00	1,066.50	1,078.71	950.66	252,837
2022-04-11	1,084.50	1,091.50	1,067.50	1,074.20	946.68	174,190
2022-04-08	1,091.00	1,096.50	1,060.00	1,077.37	949.48	45,055
2022-04-07	1,077.75	1,093.00	1,073.00	1,085.50	956.65	49,114
2022-04-06	1,072.75	1,082.50	1,061.00	1,075.00	947.39	123,865
2022-04-05	1,048.00	1,075.00	1,048.00	1,060.61	934.71	55,780
2022-04-04	1,042.25	1,057.00	1,039.00	1,044.46	920.47	32,765
2022-04-01	1,026.75	1,045.00	1,021.50	1,032.55	909.98	54,869
2022-03-31	1,015.00	1,041.50	1,015.00	1,025.27	903.56	87,599
2022-03-30	993.55	1,013.50	992.40	998.49	879.97	55,891
2022-03-29	988.75	1,003.00	987.40	999.89	881.20	48,486
2022-03-28	965.80	978.60	960.80	968.60	853.62	21,277
2022-03-25	962.00	980.20	958.80	958.80	844.99	81,391
2022-03-24	961.90	971.00	957.80	962.61	848.34	22,990
2022-03-23	967.00	975.40	957.40	972.19	856.79	68,041
2022-03-22	988.25	990.40	957.15	962.05	847.85	85,123
2022-03-21	992.85	993.80	984.20	993.08	875.20	39,388
2022-03-18	994.30	997.00	980.80	987.10	869.92	61,817
2022-03-17	972.80	991.40	972.80	991.40	873.72	63,823
2022-03-16	943.00	970.00	938.80	964.60	850.10	49,638
2022-03-15	916.80	934.40	913.00	927.93	817.78	39,665
2022-03-14	904.90	930.00	895.00	900.76	793.84	19,061
2022-03-11	923.80	925.40	899.60	905.73	798.22	151,704
2022-03-10	930.30	937.60	915.80	927.86	817.72	68,151
2022-03-09	938.30	939.78	913.80	925.85	815.94	154,780
2022-03-08	1,001.85	1,024.50	930.00	954.99	841.63	126,645

← NewerPage 19 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.