UK markets open in 2 hours 59 minutes

Coloplast A/S (COLO-B.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
803.00-1.40 (-0.17%)
At close: 04:59PM CET
Time period:
29 Nov 2022 - 29 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
28 Nov 2023804.40804.80787.60803.00803.00260,706
27 Nov 2023778.80804.60778.40804.40804.40257,724
24 Nov 2023771.40778.80771.40778.80778.80134,294
23 Nov 2023771.00775.40767.20771.40771.4088,844
22 Nov 2023752.40771.00750.60771.00771.00128,658
21 Nov 2023752.80761.60752.20758.80758.80168,849
20 Nov 2023743.60753.00739.60752.20752.20127,527
17 Nov 2023735.00747.60735.00745.40745.40156,458
16 Nov 2023736.20738.00726.20733.60733.60227,966
15 Nov 2023731.00742.20728.60739.00739.00181,568
14 Nov 2023703.00729.60701.20729.00729.00243,149
13 Nov 2023697.40709.60696.60707.60707.60169,432
10 Nov 2023714.80723.00689.20697.40697.40325,951
09 Nov 2023748.00750.00711.40718.00718.00570,099
08 Nov 2023760.40777.20760.40771.00771.00220,648
07 Nov 2023750.00760.80744.20758.40758.40157,995
06 Nov 2023764.80766.80752.20755.20755.20135,121
03 Nov 2023775.40775.40761.60763.80763.80156,377
02 Nov 2023753.00776.00750.20772.20772.20198,020
01 Nov 2023735.60750.20729.80750.20750.20232,862
31 Oct 2023740.00743.20731.40735.00735.00223,936
30 Oct 2023725.60739.20724.20735.00735.00149,485
27 Oct 2023726.00730.20710.20719.20719.20122,306
26 Oct 2023726.80729.20715.80726.00726.00154,720
25 Oct 2023733.80739.00724.00731.60731.6098,197
24 Oct 2023727.40735.80722.00734.00734.00181,150
23 Oct 2023728.20730.20714.40726.00726.00158,358
20 Oct 2023705.00730.00704.40729.40729.40289,987
19 Oct 2023726.40732.20702.00708.00708.00193,678
18 Oct 2023728.20733.80722.20730.60730.60185,678
17 Oct 2023725.20736.20720.80736.20736.20197,474
16 Oct 2023719.00727.20714.60726.00726.00129,834
13 Oct 2023722.00722.60707.60720.00720.00226,198
12 Oct 2023730.00735.40725.00727.40727.40131,157
11 Oct 2023737.60739.20724.00727.80727.80166,900
10 Oct 2023736.20738.60729.00738.00738.00249,645
09 Oct 2023736.20742.40728.00733.00733.00123,907
06 Oct 2023730.00739.80727.40736.20736.20137,224
05 Oct 2023733.60736.40726.80729.80729.80152,384
04 Oct 2023724.80740.00719.60726.60726.60154,424
03 Oct 2023734.60738.00723.60729.80729.80248,786
02 Oct 2023749.60750.60729.40733.80733.80240,714
29 Sept 2023747.20753.60746.40747.60747.60221,118
28 Sept 2023748.80750.40738.00742.00742.00203,860
27 Sept 2023747.80754.80743.20745.80745.80181,842
26 Sept 2023742.00748.80739.40745.40745.40161,010
25 Sept 2023755.60760.20741.00746.20746.20138,413
22 Sept 2023761.20762.80750.20758.00758.00177,686
21 Sept 2023760.60774.20759.60764.00764.00162,517
20 Sept 2023755.00774.40755.00770.60770.60140,571
19 Sept 2023770.00770.40751.60753.00753.00274,301
18 Sept 2023772.20779.60770.40773.20773.20130,123
15 Sept 2023789.20794.00774.00775.40775.40442,469
14 Sept 2023755.00789.20755.00789.20789.20536,555
13 Sept 2023749.40755.40745.40754.00754.00215,751
12 Sept 2023764.80767.00755.00755.00755.00251,452
11 Sept 2023776.60780.80762.00762.60762.60230,164
08 Sept 2023777.00778.20769.60776.60776.60173,531
07 Sept 2023781.80782.80771.00777.00777.00207,260
06 Sept 2023786.00787.80772.00781.80781.80181,329
05 Sept 2023808.00808.00788.20788.60788.60253,514
04 Sept 2023794.00805.40793.80804.80804.801,680,647
01 Sept 2023784.60794.20780.40788.00788.00524,377
31 Aug 2023790.00796.80782.80785.20785.20468,965
30 Aug 2023772.00787.00765.40785.00785.00802,575
29 Aug 2023795.20801.00788.80788.80788.80155,820
28 Aug 2023780.00800.40780.00797.80797.8090,241
25 Aug 2023795.40795.40780.00780.00780.00227,803
24 Aug 2023803.00810.60799.20799.20799.20141,052
23 Aug 2023806.80806.80796.20797.60797.60192,750
22 Aug 2023808.00814.80805.00805.00805.00124,200
21 Aug 2023799.80812.80799.80804.00804.00168,450
18 Aug 2023801.40807.20792.00800.00800.00237,659
17 Aug 2023799.20815.00767.00801.60801.60686,652
16 Aug 2023815.40824.80815.00823.40823.40170,995
15 Aug 2023824.20827.40810.60816.20816.20132,429
14 Aug 2023818.80826.60816.60825.20825.2089,495
11 Aug 2023824.60829.20814.40820.20820.20149,283
10 Aug 2023816.60830.20812.00826.80826.80156,343
09 Aug 2023816.00822.00813.40815.60815.60110,729
08 Aug 2023807.40824.40807.40812.80812.80174,244
07 Aug 2023805.60815.00803.80809.80809.80166,770
04 Aug 2023808.20811.00800.40805.80805.80119,169
03 Aug 2023807.40816.20806.00808.20808.20143,756
02 Aug 2023818.40821.60809.60811.60811.60205,360
01 Aug 2023843.00844.40822.00826.60826.6092,221
31 Jul 2023842.60845.60837.20842.40842.40211,240
28 Jul 2023838.80839.40828.60837.00837.00194,840
27 Jul 2023839.00854.80835.00844.40844.40215,893
26 Jul 2023827.00833.80819.80833.80833.80186,659
25 Jul 2023812.80827.80806.40826.00826.00139,081
24 Jul 2023817.00825.60814.20817.80817.8070,784
21 Jul 2023810.00820.00806.80818.00818.00164,690
20 Jul 2023801.20810.20799.00808.00808.00268,856
19 Jul 2023803.00808.00801.80805.00805.00173,087
18 Jul 2023795.60803.60795.60802.00802.00123,125
17 Jul 2023800.80801.60793.60795.60795.60128,609
14 Jul 2023794.80806.40794.80801.60801.60147,731
13 Jul 2023806.60808.60796.80797.40797.40289,583
12 Jul 2023804.60809.60795.60806.40806.40218,968
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...