UK markets open in 2 hours 4 minutes

Coloplast A/S (COLO-B.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
878.40+20.80 (+2.43%)
At close: 04:59PM CEST
Time period:
23 Jul 2023 - 23 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
22 Jul 2024875.00887.00874.80878.40878.40259,129
19 Jul 2024863.20865.60854.00857.60857.60118,908
18 Jul 2024865.80874.80863.60865.60865.60150,289
17 Jul 2024858.20864.00848.00862.20862.20126,334
16 Jul 2024862.80865.40851.00861.40861.40108,590
15 Jul 2024872.20879.00861.80868.60868.60134,768
12 Jul 2024876.80881.80870.60871.40871.40166,308
11 Jul 2024870.60882.80866.60872.60872.60207,239
10 Jul 2024858.60878.00858.60871.20871.20168,458
09 Jul 2024858.00864.40848.20850.40850.40156,644
08 Jul 2024850.00863.00850.00860.00860.00152,732
05 Jul 2024853.60855.80845.00848.60848.6082,104
04 Jul 2024833.60853.60833.60850.00850.00107,239
03 Jul 2024839.20845.40832.00832.00832.00183,607
02 Jul 2024830.00838.00827.80836.40836.40132,527
01 Jul 2024839.60841.20832.40832.40832.40118,147
28 Jun 2024842.80843.40835.80836.60836.60128,409
27 Jun 2024847.20847.80834.40840.40840.40180,739
26 Jun 2024850.00851.40839.80848.80848.80123,435
25 Jun 2024845.20849.40839.00849.40849.40223,986
24 Jun 2024842.40852.80839.60848.60848.60162,862
21 Jun 2024832.00848.00830.80845.20845.20404,462
20 Jun 2024818.40830.40813.80830.40830.40258,544
19 Jun 2024828.20832.00816.80818.40818.40184,868
18 Jun 2024841.60842.60823.80830.40830.40270,232
17 Jun 2024852.20856.60841.20853.20853.20263,681
14 Jun 2024854.20855.20844.80851.60851.60233,236
13 Jun 2024844.20855.60843.00854.20854.20310,364
12 Jun 2024843.80852.60836.00846.80846.80252,753
11 Jun 2024835.40847.40832.40844.80844.80279,575
10 Jun 2024840.00840.40831.60833.60833.60239,590
07 Jun 2024836.00844.00834.20840.80840.80280,671
06 Jun 2024817.00838.00817.00829.60829.60328,513
04 Jun 2024811.00826.60810.60818.20818.20179,283
03 Jun 2024828.40829.60807.00807.00807.00352,143
31 May 2024827.40827.40802.20824.80824.801,276,697
30 May 2024823.40834.00823.40827.40827.40293,451
29 May 2024838.40838.80822.00822.00822.00296,060
28 May 2024859.00859.00842.40842.40842.40184,191
27 May 2024841.40859.20838.40859.20859.2070,720
24 May 2024856.00857.60839.60844.20844.20243,844
23 May 2024877.00879.80859.40859.40859.40167,941
22 May 2024853.80881.00852.00876.20876.20282,147
21 May 2024849.20859.20848.60854.80854.80181,870
17 May 2024838.20856.40838.20850.00850.00245,570
16 May 2024838.60845.00832.40841.00841.00162,677
15 May 2024837.40841.00826.60837.40837.40262,715
14 May 2024840.60845.80832.60835.00835.00250,501
13 May 2024851.20853.40841.40844.00844.00273,778
13 May 20245 Dividend
08 May 2024839.00847.00835.20845.20840.20227,826
07 May 2024807.00844.00804.00842.40837.42632,180
06 May 2024863.00874.40857.00872.60867.44199,135
03 May 2024841.20864.20841.20860.00854.91215,701
02 May 2024846.00850.60839.00841.20836.22172,595
01 May 2024847.00855.00834.80836.40831.4583,878
30 Apr 2024859.00859.60844.60846.40841.39274,442
29 Apr 2024865.00868.40857.40861.80856.70237,270
26 Apr 2024873.00873.40854.20863.40858.29422,774
25 Apr 2024926.80929.20836.40864.20859.09380,397
24 Apr 2024920.00927.00918.40922.00916.55131,267
23 Apr 2024905.00917.20905.00916.60911.18163,807
22 Apr 2024907.60911.60892.00900.80895.47189,725
19 Apr 2024896.00906.00895.20906.00900.64175,872
18 Apr 2024897.20906.80888.00896.20890.90165,299
17 Apr 2024917.00919.20899.60900.40895.07137,835
16 Apr 2024910.80919.20906.40915.20909.79182,039
15 Apr 2024907.60921.00907.60914.80909.39124,558
12 Apr 2024943.40947.20907.60907.60902.23244,374
11 Apr 2024923.80939.80919.60933.80928.28221,376
10 Apr 2024918.80926.20914.00925.00919.53143,508
09 Apr 2024915.20918.40908.40914.40908.99140,645
08 Apr 2024918.20920.80909.40915.20909.79145,471
05 Apr 2024914.00922.20912.60919.00913.56157,626
04 Apr 2024926.20935.00919.00920.80915.35170,501
03 Apr 2024919.60926.60918.60922.20916.74205,033
02 Apr 2024926.20935.60912.00919.60914.16282,846
27 Mar 2024929.40938.00927.40932.40926.88174,742
26 Mar 2024932.20933.40924.60927.40921.91120,503
25 Mar 2024931.40936.60926.00932.20926.69108,908
22 Mar 2024930.40935.80926.40931.80926.2987,361
21 Mar 2024941.60942.40920.20930.00924.50215,857
20 Mar 2024921.60941.40916.40934.40928.87209,728
19 Mar 2024929.80931.20913.40923.40917.94229,733
18 Mar 2024939.40941.80928.20930.60925.09147,863
15 Mar 2024935.00950.00928.00939.40933.84279,332
14 Mar 2024957.60957.80930.20936.20930.66227,786
13 Mar 2024976.00976.00956.00956.00950.34149,487
12 Mar 2024966.20977.60960.00976.00970.23244,221
11 Mar 2024965.80971.00961.40965.20959.49143,853
08 Mar 2024956.40974.60955.20972.60966.85239,267
07 Mar 2024937.80958.20937.40956.20950.54259,135
06 Mar 2024930.20942.60925.80938.60933.05180,020
05 Mar 2024929.80937.00925.40931.60926.09199,065
04 Mar 2024920.00932.00918.00931.40925.89202,408
01 Mar 2024913.40917.20904.60917.00911.58216,159
29 Feb 2024907.00919.40905.00915.60910.181,285,808
28 Feb 2024910.60911.00896.20903.20897.86254,872
27 Feb 2024919.80921.20911.00917.60912.17199,067
26 Feb 2024912.60918.80912.00918.60913.17165,511
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...