UK markets closed

Coloplast A/S (COLO-B.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
917.60-1.00 (-0.11%)
At close: 04:59PM CET
Time period:
27 Feb 2023 - 27 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
27 Feb 2024919.80921.20911.00917.60917.60167,746
26 Feb 2024912.60918.80912.00918.60918.60165,511
23 Feb 2024903.40914.40900.80913.40913.40322,948
22 Feb 2024891.80905.80891.80904.20904.20259,551
21 Feb 2024877.40893.20876.20888.60888.60222,366
20 Feb 2024881.80885.60870.00885.60885.60156,830
19 Feb 2024890.00890.00875.20885.20885.20234,789
16 Feb 2024888.40898.20880.80894.00894.00321,886
15 Feb 2024883.80893.40879.60886.80886.80164,473
14 Feb 2024862.00882.40862.00878.60878.60173,054
13 Feb 2024871.00876.00843.40856.00856.00538,936
12 Feb 2024893.60894.00871.00879.80879.80272,134
09 Feb 2024856.20902.40850.00891.00891.00790,106
08 Feb 2024813.00817.20806.00812.20812.20353,806
07 Feb 2024803.00812.20800.20809.20809.20205,290
06 Feb 2024796.00804.00784.00802.60802.60203,391
05 Feb 2024784.80795.40784.80792.80792.80140,052
02 Feb 2024799.80807.80785.60786.20786.20247,563
01 Feb 2024802.40809.80793.40799.80799.80261,670
31 Jan 2024776.20801.80770.60797.60797.60336,458
30 Jan 2024775.80787.20775.40775.80775.80150,313
29 Jan 2024769.00775.80764.00775.80775.80181,345
26 Jan 2024775.80782.20766.40769.00769.00184,143
25 Jan 2024769.40771.40764.60770.80770.80160,902
24 Jan 2024780.40785.60768.60769.40769.40188,139
23 Jan 2024778.80779.60771.60774.00774.00170,331
22 Jan 2024784.60788.40777.80778.20778.20166,246
19 Jan 2024785.60788.60779.80781.60781.60142,601
18 Jan 2024802.00802.20778.00785.60785.60279,068
17 Jan 2024776.40807.00775.40807.00807.00282,537
16 Jan 2024793.20794.20781.40784.20784.20193,652
15 Jan 2024801.20801.60795.60798.40798.4084,604
12 Jan 2024810.00826.00809.20820.20820.20227,699
11 Jan 2024787.00807.20786.40807.20807.20237,283
10 Jan 2024782.00790.40777.40784.00784.00141,420
09 Jan 2024776.00789.80771.60786.80786.80131,982
08 Jan 2024763.40776.60758.40776.60776.60103,833
05 Jan 2024765.00767.80757.80764.40764.40159,945
04 Jan 2024769.40781.40769.40770.20770.20172,577
03 Jan 2024774.80774.80761.40770.80770.80202,401
02 Jan 2024773.00776.80769.20776.20776.20116,906
29 Dec 2023777.00778.00770.40772.00772.00110,042
28 Dec 2023776.40779.60771.20773.60773.6073,036
27 Dec 2023778.00780.20768.80777.80777.80124,678
22 Dec 2023773.20778.40768.80778.40778.40119,717
21 Dec 2023762.00775.80761.40774.20774.20148,234
20 Dec 2023760.00770.80759.20764.60764.60236,935
19 Dec 2023776.20776.60760.00760.80760.80255,500
18 Dec 2023783.60788.00778.80781.80781.80225,877
15 Dec 2023793.60795.80778.60786.60786.60499,524
14 Dec 2023775.60798.60775.60794.80794.80367,693
13 Dec 2023756.60762.80752.60761.20761.20154,050
12 Dec 2023745.00759.00744.00752.20752.20142,191
11 Dec 2023767.00767.40748.40748.40748.40182,783
08 Dec 2023762.40768.20760.40767.40767.40154,527
08 Dec 202316 Dividend
07 Dec 2023772.80777.20769.80776.20760.20173,110
06 Dec 2023779.80785.60774.20777.60761.57189,352
05 Dec 2023795.20795.20772.40778.60762.55181,026
04 Dec 2023789.40795.20787.60795.00778.61166,265
01 Dec 2023806.60811.60786.20788.60772.34275,225
30 Nov 2023804.40817.60800.00808.00791.34766,663
29 Nov 2023804.00804.80791.60803.20786.64204,528
28 Nov 2023804.40804.80787.60803.00786.45260,706
27 Nov 2023778.80804.60778.40804.40787.82257,724
24 Nov 2023771.40778.80771.40778.80762.75134,294
23 Nov 2023771.00775.40767.20771.40755.5088,844
22 Nov 2023752.40771.00750.60771.00755.11128,658
21 Nov 2023752.80761.60752.20758.80743.16168,849
20 Nov 2023743.60753.00739.60752.20736.69127,527
17 Nov 2023735.00747.60735.00745.40730.03156,458
16 Nov 2023736.20738.00726.20733.60718.48227,966
15 Nov 2023731.00742.20728.60739.00723.77181,568
14 Nov 2023703.00729.60701.20729.00713.97243,149
13 Nov 2023697.40709.60696.60707.60693.01169,432
10 Nov 2023714.80723.00689.20697.40683.02325,951
09 Nov 2023748.00750.00711.40718.00703.20570,099
08 Nov 2023760.40777.20760.40771.00755.11220,648
07 Nov 2023750.00760.80744.20758.40742.77157,995
06 Nov 2023764.80766.80752.20755.20739.63135,121
03 Nov 2023775.40775.40761.60763.80748.06156,377
02 Nov 2023753.00776.00750.20772.20756.28198,020
01 Nov 2023735.60750.20729.80750.20734.74232,862
31 Oct 2023740.00743.20731.40735.00719.85223,936
30 Oct 2023725.60739.20724.20735.00719.85149,485
27 Oct 2023726.00730.20710.20719.20704.37122,306
26 Oct 2023726.80729.20715.80726.00711.03154,720
25 Oct 2023733.80739.00724.00731.60716.5298,197
24 Oct 2023727.40735.80722.00734.00718.87181,150
23 Oct 2023728.20730.20714.40726.00711.03158,358
20 Oct 2023705.00730.00704.40729.40714.36289,987
19 Oct 2023726.40732.20702.00708.00693.41193,678
18 Oct 2023728.20733.80722.20730.60715.54185,678
17 Oct 2023725.20736.20720.80736.20721.02197,474
16 Oct 2023719.00727.20714.60726.00711.03129,834
13 Oct 2023722.00722.60707.60720.00705.16226,198
12 Oct 2023730.00735.40725.00727.40712.41131,157
11 Oct 2023737.60739.20724.00727.80712.80166,900
10 Oct 2023736.20738.60729.00738.00722.79249,645
09 Oct 2023736.20742.40728.00733.00717.89123,907
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...