Coloplast A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-07	977.40	1,013.00	970.20	995.01	876.90	84,742
2022-03-04	1,008.45	1,013.50	986.20	997.33	878.94	64,150
2022-03-03	1,010.70	1,027.00	1,008.00	1,015.48	894.94	82,361
2022-03-02	1,005.95	1,030.50	1,005.50	1,008.67	888.94	86,263
2022-03-01	959.50	1,020.00	950.80	994.54	876.48	99,769
2022-02-28	948.40	1,003.00	948.40	998.20	879.71	85,986
2022-02-25	937.30	951.20	925.40	932.87	822.13	67,957
2022-02-24	893.20	943.60	891.80	913.59	805.15	80,313
2022-02-23	923.70	932.80	919.00	928.85	818.59	42,861
2022-02-22	894.20	924.20	894.20	898.40	791.76	75,823
2022-02-21	912.30	916.00	897.60	904.35	797.00	35,277
2022-02-18	930.70	935.20	909.40	930.00	819.60	35,981
2022-02-17	937.30	941.60	925.00	937.05	825.82	37,528
2022-02-16	937.60	937.60	923.60	930.67	820.19	106,075
2022-02-15	921.80	935.60	921.80	923.19	813.60	29,585
2022-02-14	920.50	930.11	901.80	912.52	804.20	38,689
2022-02-11	941.80	941.80	923.60	929.34	819.02	27,221
2022-02-10	951.40	953.80	940.20	946.38	834.04	42,872
2022-02-09	941.80	956.00	941.80	952.14	839.11	26,732
2022-02-08	961.10	970.80	933.54	943.90	831.85	42,944
2022-02-07	959.40	990.80	946.00	960.00	846.04	357,968
2022-02-04	966.80	997.00	960.38	964.57	850.07	160,786
2022-02-03	969.70	979.40	957.38	957.40	843.75	128,134
2022-02-02	970.80	984.20	970.80	980.04	863.70	88,085
2022-02-01	962.00	974.40	960.80	963.00	848.69	19,463
2022-01-31	951.60	963.80	949.60	958.61	844.82	40,920
2022-01-28	938.60	951.60	929.20	929.29	818.98	32,156
2022-01-27	937.00	945.60	920.60	930.57	820.10	68,577
2022-01-26	957.20	957.20	935.80	952.00	838.99	48,690
2022-01-25	946.00	976.80	937.80	947.00	834.59	165,678
2022-01-24	961.80	966.20	930.20	948.05	835.51	122,735
2022-01-21	986.70	990.00	970.40	976.97	861.00	28,069
2022-01-20	1,003.95	1,005.00	987.80	994.61	876.54	41,488
2022-01-19	976.60	1,001.50	968.60	991.04	873.40	73,283
2022-01-18	984.20	984.20	948.40	966.44	851.72	40,030
2022-01-17	994.55	1,004.50	987.40	995.48	877.31	20,792
2022-01-14	999.60	999.60	988.00	991.55	873.84	34,445
2022-01-13	1,032.00	1,032.00	1,002.46	1,028.54	906.45	56,598
2022-01-12	1,046.50	1,046.50	1,029.00	1,035.16	912.28	67,061
2022-01-11	1,036.75	1,051.20	1,036.50	1,041.48	917.85	32,515
2022-01-10	1,072.50	1,075.00	1,025.50	1,058.54	932.89	17,735
2022-01-07	1,075.50	1,075.50	1,059.00	1,065.19	938.75	36,455
2022-01-06	1,103.00	1,103.00	1,070.00	1,082.32	953.84	18,916
2022-01-05	1,123.25	1,125.50	1,110.50	1,117.94	985.24	9,878
2022-01-04	1,143.50	1,143.50	1,114.50	1,125.00	991.46	28,519
2021-12-30	1,166.50	1,169.00	1,151.00	1,163.56	1,025.44	18,170
2021-12-29	1,168.25	1,173.50	1,165.00	1,172.44	1,033.26	7,999
2021-12-23	1,147.00	1,152.00	1,140.00	1,144.29	1,008.46	11,146
2021-12-22	1,113.25	1,147.50	1,111.00	1,120.65	987.62	53,231
2021-12-21	1,096.50	1,103.50	1,091.50	1,102.00	971.19	35,791
2021-12-20	1,084.00	1,097.50	1,071.50	1,082.11	953.66	46,887
2021-12-17	1,096.50	1,097.50	1,083.00	1,088.76	959.52	35,884
2021-12-16	1,097.75	1,100.00	1,082.00	1,090.98	961.48	26,152
2021-12-15	1,058.00	1,086.50	1,058.00	1,086.50	957.53	34,805
2021-12-14	1,069.50	1,073.50	1,051.00	1,056.00	930.65	29,280
2021-12-13	1,072.75	1,075.50	1,064.00	1,067.50	940.78	77,744
2021-12-10	1,072.10	1,072.10	1,047.50	1,059.95	934.12	64,171
2021-12-09	1,076.00	1,087.00	1,075.50	1,085.00	956.20	27,110
2021-12-08	1,079.50	1,096.00	1,072.50	1,087.46	958.37	62,080
2021-12-07	1,069.50	1,085.00	1,069.50	1,077.70	949.77	596,865

← NewerPage 20 of 21 · 1,232 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.