UK markets open in 7 hours 20 minutes

Coloplast A/S (COLO-B.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
828.40+7.80 (+0.95%)
At close: 04:59PM CET
Time period:
09 Feb 2022 - 09 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
08 Feb 2023822.00838.40822.00828.40828.40215,857
07 Feb 2023820.00832.60820.00820.60820.60204,794
06 Feb 2023847.40853.40820.40827.20827.20299,071
03 Feb 2023839.80869.80828.00844.20844.20509,391
02 Feb 2023846.60864.00846.00858.80858.80178,772
01 Feb 2023827.20843.20827.20839.00839.00153,195
31 Jan 2023820.00827.40813.00822.60822.60212,918
30 Jan 2023819.40829.60815.80824.40824.40213,968
27 Jan 2023818.00823.80807.40820.20820.20227,148
26 Jan 2023827.20831.20816.40817.80817.80146,786
25 Jan 2023841.00848.00819.80819.80819.80175,063
24 Jan 2023859.20863.20844.20848.00848.00171,374
23 Jan 2023858.00860.60846.20857.80857.8084,880
20 Jan 2023854.80861.20848.80855.00855.0079,738
19 Jan 2023865.40868.00846.80851.20851.20211,124
18 Jan 2023849.00866.60849.00865.40865.40172,510
17 Jan 2023853.80853.80842.00845.60845.60142,264
16 Jan 2023854.40866.80853.20855.00855.00111,803
13 Jan 2023855.00860.80844.60851.60851.60173,638
12 Jan 2023837.00853.60831.60852.80852.80149,137
11 Jan 2023842.20848.40834.60834.60834.60145,820
10 Jan 2023852.20852.60836.00841.00841.00147,434
09 Jan 2023855.00861.00849.40855.20855.20123,791
06 Jan 2023845.20848.20831.60848.20848.20158,212
05 Jan 2023847.40851.80838.00848.20848.20150,166
04 Jan 2023838.40849.40838.40845.40845.40136,210
03 Jan 2023825.00840.60819.60837.60837.60164,347
02 Jan 2023817.00831.40816.00826.80826.80108,047
30 Dec 2022824.80825.20810.60812.00812.0098,086
29 Dec 2022808.40826.40805.20826.40826.4087,135
28 Dec 2022806.20817.40806.20811.40811.4083,952
27 Dec 2022816.00818.60803.00808.60808.6067,947
23 Dec 2022820.00820.80808.60814.00814.00101,503
22 Dec 2022820.00829.20810.00814.40814.40152,330
21 Dec 2022814.80823.00810.00820.40820.40151,019
20 Dec 2022809.00816.00799.80809.80809.80261,374
19 Dec 2022837.20840.20813.20817.20817.20182,971
16 Dec 2022846.20846.20825.80836.00836.00376,905
15 Dec 2022870.00870.20843.00851.00851.00248,507
14 Dec 2022869.00875.20855.20873.20873.20200,551
13 Dec 2022837.80870.00832.40862.60862.60277,658
12 Dec 2022849.20854.00836.60839.40839.40163,666
09 Dec 2022852.20863.00849.80853.80853.80160,175
08 Dec 2022852.00853.20842.60850.60850.60124,336
07 Dec 2022849.40859.00844.20854.00854.00147,335
06 Dec 2022861.60861.60839.80845.00845.00213,982
05 Dec 2022870.00872.80861.40862.40862.40141,200
02 Dec 2022847.60888.20846.40871.60871.60268,303
02 Dec 202215 Dividend
01 Dec 2022852.40871.60844.00859.80844.80310,879
30 Nov 2022866.40866.40833.60833.60819.062,432,929
29 Nov 2022881.40881.40859.00863.40848.34139,182
28 Nov 2022873.40881.00866.40877.60862.29173,710
25 Nov 2022878.40882.00869.80878.00862.68105,276
24 Nov 2022867.40882.00862.60878.40863.08138,715
23 Nov 2022877.60878.40860.20864.80849.71115,876
22 Nov 2022874.40876.60862.00875.40860.13109,282
21 Nov 2022888.00889.00864.60877.80862.49127,117
18 Nov 2022875.40892.60867.00888.00872.51142,319
17 Nov 2022877.20881.20868.60875.00859.73137,370
16 Nov 2022894.20905.00873.00876.40861.1193,092
15 Nov 2022891.40895.80881.20890.40874.87108,482
14 Nov 2022896.00898.40888.40892.20876.63156,942
11 Nov 2022900.00900.00884.40895.00879.39195,082
10 Nov 2022847.40903.80830.40899.20883.51234,521
09 Nov 2022835.80853.00830.60847.00832.22195,172
08 Nov 2022789.20852.80783.80839.00824.36307,140
07 Nov 2022812.60829.80773.80792.00778.18356,440
04 Nov 2022808.00823.60804.80809.00794.89247,863
03 Nov 2022810.20818.00796.40802.60788.60150,551
02 Nov 2022839.00839.20809.00818.40804.12247,056
01 Nov 2022844.00848.00835.80840.00825.35132,965
31 Oct 2022845.60847.40835.60840.00825.35189,502
28 Oct 2022829.80843.00829.20842.00827.31126,319
27 Oct 2022850.60850.60838.80840.00825.35168,347
26 Oct 2022844.40855.60840.40852.00837.14149,530
25 Oct 2022842.80845.00832.00844.00829.28223,573
24 Oct 2022810.60846.20809.00839.20824.56145,237
21 Oct 2022808.40810.60796.00805.40791.35145,184
20 Oct 2022801.00817.60798.80812.20798.03184,899
19 Oct 2022809.60821.00798.00801.00787.03192,020
18 Oct 2022803.40820.20801.80813.60799.41167,735
17 Oct 2022777.00797.00769.60785.60771.89183,425
14 Oct 2022766.80784.80764.00779.60766.00166,114
13 Oct 2022756.20763.00737.80749.80736.72190,671
12 Oct 2022758.20767.40752.40759.80746.54153,287
11 Oct 2022746.80758.80743.20758.20744.97147,825
10 Oct 2022758.20762.80750.00750.00736.92134,762
07 Oct 2022774.20783.00764.00769.00755.58112,646
06 Oct 2022782.40798.60780.60781.00767.37193,181
05 Oct 2022798.60798.60778.80783.40769.73131,692
04 Oct 2022781.40798.60776.40798.60784.67228,347
03 Oct 2022774.40777.60751.40775.00761.48204,723
30 Sept 2022764.00783.00763.40775.80762.27292,162
29 Sept 2022756.40763.60747.60756.00742.81178,004
28 Sept 2022749.40762.80743.20760.00746.74180,614
27 Sept 2022760.00766.40749.60761.20747.92200,973
26 Sept 2022758.80769.20758.00760.00746.74219,714
23 Sept 2022788.00789.80754.20760.00746.74192,802
22 Sept 2022803.80816.00788.00788.00774.25192,437
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...