Coloplast A/S (0QBO.L)
LSE - LSE Delayed price. Currency in DKK
Add to watchlist
At close: 06:45PM BST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 839.70 | 845.80 | 835.80 | 845.20 | 845.20 | 21,916 |
| 07 May 2024 | 809.30 | 842.80 | 805.60 | 840.40 | 840.40 | 14,270 |
| 03 May 2024 | 842.40 | 861.80 | 840.20 | 860.80 | 860.80 | 5,858 |
| 02 May 2024 | 844.60 | 849.40 | 839.20 | 840.00 | 840.00 | 4,812 |
| 01 May 2024 | 846.80 | 848.40 | 835.60 | 842.75 | 842.75 | 2,365 |
| 30 Apr 2024 | 859.80 | 860.60 | 845.60 | 846.40 | 846.40 | 14,052 |
| 29 Apr 2024 | 865.00 | 868.00 | 857.40 | 863.17 | 863.17 | 19,795 |
| 26 Apr 2024 | 872.60 | 878.20 | 855.20 | 865.10 | 865.10 | 63,131 |
| 25 Apr 2024 | 924.30 | 926.80 | 836.80 | 864.20 | 864.20 | 95,993 |
| 24 Apr 2024 | 920.40 | 926.80 | 910.40 | 922.83 | 922.83 | 11,800 |
| 23 Apr 2024 | 905.20 | 916.60 | 896.00 | 913.63 | 913.63 | 6,557 |
| 22 Apr 2024 | 907.80 | 911.20 | 892.20 | 900.94 | 900.94 | 20,950 |
| 19 Apr 2024 | 893.80 | 906.14 | 890.60 | 903.29 | 903.29 | 18,843 |
| 18 Apr 2024 | 895.40 | 905.20 | 892.40 | 897.07 | 897.07 | 37,524 |
| 17 Apr 2024 | 916.50 | 915.00 | 900.20 | 905.89 | 905.89 | 27,298 |
| 16 Apr 2024 | 909.50 | 917.80 | 907.20 | 911.35 | 911.35 | 45,301 |
| 15 Apr 2024 | 907.80 | 920.80 | 907.60 | 918.13 | 918.13 | 199,896 |
| 12 Apr 2024 | 940.90 | 946.80 | 907.42 | 919.33 | 919.33 | 33,050 |
| 11 Apr 2024 | 923.00 | 938.80 | 919.80 | 930.96 | 930.96 | 47,695 |
| 10 Apr 2024 | 919.20 | 927.80 | 914.40 | 920.68 | 920.68 | 57,740 |
| 09 Apr 2024 | 914.30 | 916.80 | 909.00 | 911.44 | 911.44 | 36,494 |
| 08 Apr 2024 | 918.00 | 917.80 | 910.00 | 914.80 | 914.80 | 60,095 |
| 05 Apr 2024 | 914.80 | 922.40 | 913.60 | 916.57 | 916.57 | 11,785 |
| 04 Apr 2024 | 925.20 | 931.00 | 919.20 | 920.80 | 920.80 | 18,353 |
| 03 Apr 2024 | 918.50 | 925.60 | 918.80 | 922.56 | 922.56 | 42,361 |
| 02 Apr 2024 | 929.50 | 932.40 | 912.60 | 918.29 | 918.29 | 104,927 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 928.10 | 937.80 | 929.40 | 929.56 | 929.56 | 157,224 |
| 26 Mar 2024 | 931.50 | 932.20 | 924.20 | 930.32 | 930.32 | 9,650 |
| 25 Mar 2024 | 930.50 | 936.00 | 926.20 | 932.12 | 932.12 | 80,046 |
| 22 Mar 2024 | 929.30 | 935.80 | 927.80 | 932.41 | 932.41 | 22,941 |
| 21 Mar 2024 | 940.30 | 946.60 | 920.20 | 925.48 | 925.48 | 97,746 |
| 20 Mar 2024 | 920.80 | 940.60 | 915.42 | 936.72 | 936.72 | 176,953 |
| 19 Mar 2024 | 929.60 | 930.80 | 913.40 | 924.29 | 924.29 | 45,604 |
| 18 Mar 2024 | 939.20 | 942.00 | 929.27 | 932.02 | 932.02 | 47,861 |
| 15 Mar 2024 | 934.00 | 949.80 | 930.00 | 939.55 | 939.55 | 136,602 |
| 14 Mar 2024 | 958.50 | 959.00 | 931.40 | 935.94 | 935.94 | 104,461 |
| 13 Mar 2024 | 976.10 | 977.00 | 955.81 | 955.81 | 955.81 | 30,260 |
| 12 Mar 2024 | 968.10 | 977.20 | 957.40 | 973.20 | 973.20 | 20,456 |
| 11 Mar 2024 | 965.50 | 971.00 | 962.40 | 966.19 | 966.19 | 32,755 |
| 08 Mar 2024 | 957.50 | 974.20 | 956.40 | 969.10 | 969.10 | 32,358 |
| 07 Mar 2024 | 937.20 | 957.80 | 937.80 | 956.35 | 956.35 | 54,932 |
| 06 Mar 2024 | 929.70 | 942.40 | 926.11 | 934.68 | 934.68 | 61,728 |
| 05 Mar 2024 | 929.60 | 936.20 | 927.60 | 931.68 | 931.68 | 46,619 |
| 04 Mar 2024 | 920.40 | 931.80 | 919.40 | 919.71 | 919.71 | 362,628 |
| 01 Mar 2024 | 913.60 | 917.02 | 904.60 | 911.42 | 911.42 | 72,317 |
| 29 Feb 2024 | 907.20 | 918.60 | 905.80 | 915.74 | 915.74 | 1,030,180 |
| 28 Feb 2024 | 912.00 | 913.00 | 897.04 | 902.21 | 902.21 | 217,960 |
| 27 Feb 2024 | 921.00 | 919.80 | 910.80 | 915.11 | 915.11 | 39,954 |
| 26 Feb 2024 | 912.50 | 919.80 | 912.20 | 918.02 | 918.02 | 36,186 |
| 23 Feb 2024 | 903.40 | 914.40 | 902.20 | 913.22 | 913.22 | 136,898 |
| 22 Feb 2024 | 893.00 | 905.40 | 891.80 | 899.03 | 899.03 | 23,048 |
| 21 Feb 2024 | 876.80 | 892.20 | 877.40 | 886.46 | 886.46 | 34,456 |
| 20 Feb 2024 | 883.00 | 885.60 | 872.03 | 883.23 | 883.23 | 48,095 |
| 19 Feb 2024 | 888.50 | 890.00 | 875.60 | 885.06 | 885.06 | 84,297 |
| 16 Feb 2024 | 889.10 | 898.00 | 881.60 | 891.82 | 891.82 | 45,457 |
| 15 Feb 2024 | 882.20 | 893.00 | 880.20 | 890.99 | 890.99 | 200,626 |
| 14 Feb 2024 | 861.80 | 882.20 | 859.80 | 878.99 | 878.99 | 35,002 |
| 13 Feb 2024 | 874.50 | 872.60 | 844.00 | 858.83 | 858.83 | 133,744 |
| 12 Feb 2024 | 895.20 | 895.80 | 868.60 | 874.59 | 874.59 | 91,681 |
| 09 Feb 2024 | 856.20 | 900.00 | 853.80 | 884.73 | 884.73 | 481,099 |
| 08 Feb 2024 | 811.60 | 817.00 | 778.60 | 813.04 | 813.04 | 160,814 |
| 07 Feb 2024 | 802.20 | 812.00 | 801.20 | 808.69 | 808.69 | 16,660 |
| 06 Feb 2024 | 796.80 | 802.60 | 784.60 | 793.80 | 793.80 | 44,287 |
| 05 Feb 2024 | 785.00 | 794.80 | 785.00 | 792.68 | 792.68 | 30,292 |
| 02 Feb 2024 | 800.20 | 807.60 | 785.60 | 786.22 | 786.22 | 17,506 |
| 01 Feb 2024 | 801.90 | 809.00 | 795.40 | 798.79 | 798.79 | 33,978 |
| 31 Jan 2024 | 776.30 | 800.60 | 772.80 | 782.12 | 782.12 | 21,714 |
| 30 Jan 2024 | 775.80 | 787.20 | 775.78 | 780.40 | 780.40 | 15,570 |
| 29 Jan 2024 | 769.70 | 775.96 | 764.40 | 775.80 | 775.80 | 28,104 |
| 26 Jan 2024 | 777.00 | 782.00 | 767.32 | 773.63 | 773.63 | 23,414 |
| 25 Jan 2024 | 768.60 | 771.00 | 765.40 | 770.88 | 770.88 | 7,913 |
| 24 Jan 2024 | 781.10 | 785.20 | 769.44 | 777.28 | 777.28 | 147,060 |
| 23 Jan 2024 | 778.70 | 781.60 | 772.20 | 774.00 | 774.00 | 211,915 |
| 22 Jan 2024 | 785.20 | 787.40 | 778.12 | 778.92 | 778.92 | 210,670 |
| 19 Jan 2024 | 785.80 | 787.60 | 780.20 | 785.72 | 785.72 | 15,011 |
| 18 Jan 2024 | 804.70 | 802.20 | 778.40 | 790.60 | 790.60 | 52,852 |
| 17 Jan 2024 | 776.80 | 807.48 | 775.40 | 806.84 | 806.84 | 82,800 |
| 16 Jan 2024 | 792.20 | 803.20 | 781.60 | 784.78 | 784.78 | 29,240 |
| 15 Jan 2024 | 819.00 | 819.60 | 795.80 | 798.50 | 798.50 | 22,064 |
| 12 Jan 2024 | 810.60 | 825.72 | 810.00 | 820.20 | 820.20 | 511,387 |
| 11 Jan 2024 | 786.60 | 807.20 | 787.60 | 798.00 | 798.00 | 94,155 |
| 10 Jan 2024 | 782.40 | 790.40 | 777.40 | 783.96 | 783.96 | 68,752 |
| 09 Jan 2024 | 775.60 | 790.00 | 771.80 | 786.76 | 786.76 | 21,016 |
| 08 Jan 2024 | 763.20 | 776.60 | 758.20 | 776.41 | 776.41 | 22,254 |
| 05 Jan 2024 | 764.90 | 767.20 | 758.20 | 760.87 | 760.87 | 49,295 |
| 04 Jan 2024 | 769.50 | 781.08 | 764.60 | 775.83 | 775.83 | 20,786 |
| 03 Jan 2024 | 774.50 | 775.40 | 762.20 | 769.86 | 769.86 | 50,807 |
| 02 Jan 2024 | 773.10 | 776.80 | 769.80 | 773.97 | 773.97 | 12,588 |
| 29 Dec 2023 | 776.10 | 777.80 | 770.60 | 772.00 | 772.00 | 26,447 |
| 28 Dec 2023 | 776.70 | 779.00 | 771.00 | 773.94 | 773.94 | 20,972 |
| 27 Dec 2023 | 778.20 | 780.20 | 770.00 | 774.83 | 774.83 | 13,255 |
| 22 Dec 2023 | 773.00 | 778.38 | 769.20 | 778.23 | 778.23 | 11,094 |
| 21 Dec 2023 | 763.00 | 775.80 | 762.00 | 769.08 | 769.08 | 24,303 |
| 20 Dec 2023 | 759.70 | 770.20 | 759.80 | 764.75 | 764.75 | 14,712 |
| 19 Dec 2023 | 776.90 | 777.20 | 760.00 | 772.62 | 772.62 | 70,111 |
| 18 Dec 2023 | 783.10 | 785.60 | 779.60 | 781.84 | 781.84 | 28,326 |
| 15 Dec 2023 | 794.30 | 796.00 | 778.60 | 784.63 | 784.63 | 55,559 |
| 14 Dec 2023 | 776.40 | 798.40 | 756.60 | 788.93 | 788.93 | 81,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.