Coloplast A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-06 | 1,057.50 | 1,066.00 | 1,045.00 | 1,057.01 | 931.54 | 59,345 |
| 2021-12-03 | 1,053.25 | 1,073.00 | 1,043.50 | 1,050.50 | 925.80 | 70,033 |
| 2021-12-02 | 1,085.75 | 1,087.00 | 1,060.50 | 1,068.03 | 928.91 | 364,538 |
| 2021-12-01 | 1,081.00 | 1,091.00 | 1,061.00 | 1,086.50 | 944.98 | 46,455 |
| 2021-11-30 | 1,068.75 | 1,083.50 | 1,054.00 | 1,077.85 | 937.46 | 54,606 |
| 2021-11-29 | 1,097.25 | 1,107.00 | 1,074.50 | 1,088.22 | 946.47 | 234,365 |
| 2021-11-26 | 1,079.50 | 1,109.00 | 1,079.50 | 1,100.52 | 957.17 | 427,512 |
| 2021-11-25 | 1,099.50 | 1,100.50 | 1,090.50 | 1,092.50 | 950.19 | 30,900 |
| 2021-11-24 | 1,114.00 | 1,126.00 | 1,084.50 | 1,097.79 | 954.80 | 14,728 |
| 2021-11-23 | 1,176.50 | 1,176.50 | 1,112.00 | 1,149.38 | 999.67 | 127,170 |
| 2021-11-22 | 1,170.25 | 1,194.69 | 1,169.50 | 1,183.86 | 1,029.65 | 28,687 |
| 2021-11-19 | 1,167.50 | 1,191.50 | 1,166.50 | 1,174.39 | 1,021.42 | 48,556 |
| 2021-11-18 | 1,170.00 | 1,173.00 | 1,165.50 | 1,170.00 | 1,017.60 | 260,806 |
| 2021-11-17 | 1,169.50 | 1,182.00 | 1,169.50 | 1,176.05 | 1,022.86 | 5,538 |
| 2021-11-16 | 1,173.25 | 1,174.00 | 1,166.00 | 1,169.86 | 1,017.47 | 90,618 |
| 2021-11-15 | 1,178.00 | 1,181.00 | 1,171.50 | 1,176.53 | 1,023.28 | 48,184 |
| 2021-11-12 | 1,155.50 | 1,179.50 | 1,155.50 | 1,173.75 | 1,020.86 | 35,700 |
| 2021-11-11 | 1,138.25 | 1,157.50 | 1,126.50 | 1,146.30 | 996.99 | 33,550 |
| 2021-11-10 | 1,113.50 | 1,121.00 | 1,099.00 | 1,119.01 | 973.25 | 26,491 |
| 2021-11-09 | 1,112.75 | 1,117.50 | 1,098.00 | 1,105.85 | 961.80 | 30,397 |
| 2021-11-08 | 1,086.25 | 1,147.00 | 1,079.00 | 1,121.94 | 975.80 | 302,052 |
| 2021-11-05 | 1,071.50 | 1,078.00 | 1,044.92 | 1,064.09 | 925.48 | 27,136 |
| 2021-11-04 | 1,057.50 | 1,072.00 | 1,033.27 | 1,067.00 | 928.02 | 59,500 |
| 2021-11-03 | 1,031.75 | 1,057.00 | 1,031.50 | 1,048.69 | 912.09 | 16,070 |
| 2021-11-02 | 1,013.50 | 1,033.50 | 1,013.50 | 1,032.88 | 898.34 | 41,595 |
| 2021-11-01 | 1,052.50 | 1,079.00 | 1,015.00 | 1,051.98 | 914.95 | 27,501 |
| 2021-10-29 | 1,065.00 | 1,065.00 | 1,049.00 | 1,055.32 | 917.85 | 9,771 |
| 2021-10-28 | 1,060.00 | 1,074.00 | 1,060.00 | 1,070.00 | 930.62 | 6,264 |
| 2021-10-27 | 1,067.00 | 1,074.50 | 1,057.94 | 1,065.04 | 926.31 | 5,338 |
| 2021-10-26 | 1,081.00 | 1,081.00 | 1,052.00 | 1,064.00 | 925.41 | 21,929 |
| 2021-10-25 | 1,072.00 | 1,088.00 | 1,072.00 | 1,079.11 | 938.55 | 16,469 |
| 2021-10-22 | 1,062.50 | 1,063.00 | 1,055.00 | 1,060.61 | 922.45 | 9,530 |
← NewerPage 21 of 21 · 1,232 trading days
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.