Coloplast A/S (COLO-B.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
As of 11:44AM CET. Market open.
Time period:
23 Mar 2022 - 23 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Mar 2023 | 834.40 | 840.60 | 829.00 | 836.40 | 836.40 | 36,235 |
| 22 Mar 2023 | 836.40 | 840.00 | 827.00 | 836.40 | 836.40 | 117,784 |
| 21 Mar 2023 | 847.00 | 850.20 | 831.20 | 834.60 | 834.60 | 170,152 |
| 20 Mar 2023 | 840.00 | 852.40 | 832.00 | 841.40 | 841.40 | 301,252 |
| 17 Mar 2023 | 820.80 | 845.20 | 820.80 | 837.40 | 837.40 | 390,797 |
| 16 Mar 2023 | 819.00 | 830.80 | 812.80 | 829.20 | 829.20 | 174,411 |
| 15 Mar 2023 | 825.00 | 825.40 | 811.20 | 815.00 | 815.00 | 305,856 |
| 14 Mar 2023 | 809.00 | 825.00 | 809.00 | 819.80 | 819.80 | 184,283 |
| 13 Mar 2023 | 793.80 | 811.40 | 779.00 | 808.00 | 808.00 | 267,915 |
| 10 Mar 2023 | 816.00 | 816.00 | 791.60 | 793.20 | 793.20 | 147,228 |
| 09 Mar 2023 | 802.00 | 817.00 | 798.60 | 816.40 | 816.40 | 214,463 |
| 08 Mar 2023 | 802.00 | 804.40 | 792.60 | 802.20 | 802.20 | 210,562 |
| 07 Mar 2023 | 788.80 | 814.00 | 788.60 | 801.60 | 801.60 | 353,775 |
| 06 Mar 2023 | 799.80 | 800.00 | 788.60 | 790.80 | 790.80 | 213,615 |
| 03 Mar 2023 | 788.40 | 797.20 | 788.40 | 794.80 | 794.80 | 107,337 |
| 02 Mar 2023 | 797.80 | 800.20 | 787.20 | 787.20 | 787.20 | 189,936 |
| 01 Mar 2023 | 810.80 | 812.00 | 800.20 | 800.20 | 800.20 | 207,890 |
| 28 Feb 2023 | 817.80 | 823.80 | 795.60 | 813.80 | 813.80 | 597,668 |
| 27 Feb 2023 | 806.40 | 835.20 | 801.20 | 819.80 | 819.80 | 298,042 |
| 24 Feb 2023 | 800.00 | 808.20 | 798.80 | 805.80 | 805.80 | 283,934 |
| 23 Feb 2023 | 808.20 | 808.20 | 794.60 | 799.00 | 799.00 | 150,811 |
| 22 Feb 2023 | 806.00 | 806.40 | 794.20 | 803.00 | 803.00 | 177,407 |
| 21 Feb 2023 | 810.20 | 813.20 | 804.40 | 810.80 | 810.80 | 72,248 |
| 20 Feb 2023 | 816.40 | 817.20 | 809.00 | 811.40 | 811.40 | 74,580 |
| 17 Feb 2023 | 810.00 | 814.20 | 802.20 | 813.40 | 813.40 | 178,320 |
| 16 Feb 2023 | 815.00 | 819.60 | 808.40 | 812.80 | 812.80 | 143,299 |
| 15 Feb 2023 | 803.20 | 814.20 | 800.60 | 812.20 | 812.20 | 125,207 |
| 14 Feb 2023 | 797.80 | 809.80 | 794.80 | 806.80 | 806.80 | 162,303 |
| 13 Feb 2023 | 796.60 | 798.00 | 787.00 | 796.60 | 796.60 | 180,918 |
| 10 Feb 2023 | 810.00 | 815.00 | 792.80 | 794.20 | 794.20 | 242,774 |
| 09 Feb 2023 | 828.20 | 829.00 | 813.40 | 813.40 | 813.40 | 256,846 |
| 08 Feb 2023 | 822.00 | 838.40 | 822.00 | 828.40 | 828.40 | 249,611 |
| 07 Feb 2023 | 820.00 | 832.60 | 820.00 | 820.60 | 820.60 | 204,794 |
| 06 Feb 2023 | 847.40 | 853.40 | 820.40 | 827.20 | 827.20 | 299,071 |
| 03 Feb 2023 | 839.80 | 869.80 | 828.00 | 844.20 | 844.20 | 509,391 |
| 02 Feb 2023 | 846.60 | 864.00 | 846.00 | 858.80 | 858.80 | 178,772 |
| 01 Feb 2023 | 827.20 | 843.20 | 827.20 | 839.00 | 839.00 | 153,195 |
| 31 Jan 2023 | 820.00 | 827.40 | 813.00 | 822.60 | 822.60 | 212,918 |
| 30 Jan 2023 | 819.40 | 829.60 | 815.80 | 824.40 | 824.40 | 213,968 |
| 27 Jan 2023 | 818.00 | 823.80 | 807.40 | 820.20 | 820.20 | 227,148 |
| 26 Jan 2023 | 827.20 | 831.20 | 816.40 | 817.80 | 817.80 | 146,786 |
| 25 Jan 2023 | 841.00 | 848.00 | 819.80 | 819.80 | 819.80 | 175,063 |
| 24 Jan 2023 | 859.20 | 863.20 | 844.20 | 848.00 | 848.00 | 171,374 |
| 23 Jan 2023 | 858.00 | 860.60 | 846.20 | 857.80 | 857.80 | 84,880 |
| 20 Jan 2023 | 854.80 | 861.20 | 848.80 | 855.00 | 855.00 | 79,738 |
| 19 Jan 2023 | 865.40 | 868.00 | 846.80 | 851.20 | 851.20 | 211,124 |
| 18 Jan 2023 | 849.00 | 866.60 | 849.00 | 865.40 | 865.40 | 172,510 |
| 17 Jan 2023 | 853.80 | 853.80 | 842.00 | 845.60 | 845.60 | 142,264 |
| 16 Jan 2023 | 854.40 | 866.80 | 853.20 | 855.00 | 855.00 | 111,803 |
| 13 Jan 2023 | 855.00 | 860.80 | 844.60 | 851.60 | 851.60 | 173,638 |
| 12 Jan 2023 | 837.00 | 853.60 | 831.60 | 852.80 | 852.80 | 149,137 |
| 11 Jan 2023 | 842.20 | 848.40 | 834.60 | 834.60 | 834.60 | 145,820 |
| 10 Jan 2023 | 852.20 | 852.60 | 836.00 | 841.00 | 841.00 | 147,434 |
| 09 Jan 2023 | 855.00 | 861.00 | 849.40 | 855.20 | 855.20 | 123,791 |
| 06 Jan 2023 | 845.20 | 848.20 | 831.60 | 848.20 | 848.20 | 158,212 |
| 05 Jan 2023 | 847.40 | 851.80 | 838.00 | 848.20 | 848.20 | 150,166 |
| 04 Jan 2023 | 838.40 | 849.40 | 838.40 | 845.40 | 845.40 | 136,210 |
| 03 Jan 2023 | 825.00 | 840.60 | 819.60 | 837.60 | 837.60 | 164,347 |
| 02 Jan 2023 | 817.00 | 831.40 | 816.00 | 826.80 | 826.80 | 108,047 |
| 30 Dec 2022 | 824.80 | 825.20 | 810.60 | 812.00 | 812.00 | 98,086 |
| 29 Dec 2022 | 808.40 | 826.40 | 805.20 | 826.40 | 826.40 | 87,135 |
| 28 Dec 2022 | 806.20 | 817.40 | 806.20 | 811.40 | 811.40 | 83,952 |
| 27 Dec 2022 | 816.00 | 818.60 | 803.00 | 808.60 | 808.60 | 67,947 |
| 23 Dec 2022 | 820.00 | 820.80 | 808.60 | 814.00 | 814.00 | 101,503 |
| 22 Dec 2022 | 820.00 | 829.20 | 810.00 | 814.40 | 814.40 | 152,330 |
| 21 Dec 2022 | 814.80 | 823.00 | 810.00 | 820.40 | 820.40 | 151,019 |
| 20 Dec 2022 | 809.00 | 816.00 | 799.80 | 809.80 | 809.80 | 261,374 |
| 19 Dec 2022 | 837.20 | 840.20 | 813.20 | 817.20 | 817.20 | 182,971 |
| 16 Dec 2022 | 846.20 | 846.20 | 825.80 | 836.00 | 836.00 | 376,905 |
| 15 Dec 2022 | 870.00 | 870.20 | 843.00 | 851.00 | 851.00 | 248,507 |
| 14 Dec 2022 | 869.00 | 875.20 | 855.20 | 873.20 | 873.20 | 200,551 |
| 13 Dec 2022 | 837.80 | 870.00 | 832.40 | 862.60 | 862.60 | 277,658 |
| 12 Dec 2022 | 849.20 | 854.00 | 836.60 | 839.40 | 839.40 | 163,666 |
| 09 Dec 2022 | 852.20 | 863.00 | 849.80 | 853.80 | 853.80 | 160,175 |
| 08 Dec 2022 | 852.00 | 853.20 | 842.60 | 850.60 | 850.60 | 124,336 |
| 07 Dec 2022 | 849.40 | 859.00 | 844.20 | 854.00 | 854.00 | 147,335 |
| 06 Dec 2022 | 861.60 | 861.60 | 839.80 | 845.00 | 845.00 | 213,982 |
| 05 Dec 2022 | 870.00 | 872.80 | 861.40 | 862.40 | 862.40 | 141,200 |
| 02 Dec 2022 | 847.60 | 888.20 | 846.40 | 871.60 | 871.60 | 268,303 |
| 02 Dec 2022 | 15 Dividend | |||||
| 01 Dec 2022 | 852.40 | 871.60 | 844.00 | 859.80 | 844.80 | 310,879 |
| 30 Nov 2022 | 866.40 | 866.40 | 833.60 | 833.60 | 819.06 | 2,432,929 |
| 29 Nov 2022 | 881.40 | 881.40 | 859.00 | 863.40 | 848.34 | 139,182 |
| 28 Nov 2022 | 873.40 | 881.00 | 866.40 | 877.60 | 862.29 | 173,710 |
| 25 Nov 2022 | 878.40 | 882.00 | 869.80 | 878.00 | 862.68 | 105,276 |
| 24 Nov 2022 | 867.40 | 882.00 | 862.60 | 878.40 | 863.08 | 138,715 |
| 23 Nov 2022 | 877.60 | 878.40 | 860.20 | 864.80 | 849.71 | 115,876 |
| 22 Nov 2022 | 874.40 | 876.60 | 862.00 | 875.40 | 860.13 | 109,282 |
| 21 Nov 2022 | 888.00 | 889.00 | 864.60 | 877.80 | 862.49 | 127,117 |
| 18 Nov 2022 | 875.40 | 892.60 | 867.00 | 888.00 | 872.51 | 142,319 |
| 17 Nov 2022 | 877.20 | 881.20 | 868.60 | 875.00 | 859.73 | 137,370 |
| 16 Nov 2022 | 894.20 | 905.00 | 873.00 | 876.40 | 861.11 | 93,092 |
| 15 Nov 2022 | 891.40 | 895.80 | 881.20 | 890.40 | 874.87 | 108,482 |
| 14 Nov 2022 | 896.00 | 898.40 | 888.40 | 892.20 | 876.63 | 156,942 |
| 11 Nov 2022 | 900.00 | 900.00 | 884.40 | 895.00 | 879.39 | 195,082 |
| 10 Nov 2022 | 847.40 | 903.80 | 830.40 | 899.20 | 883.51 | 234,521 |
| 09 Nov 2022 | 835.80 | 853.00 | 830.60 | 847.00 | 832.22 | 195,172 |
| 08 Nov 2022 | 789.20 | 852.80 | 783.80 | 839.00 | 824.36 | 307,140 |
| 07 Nov 2022 | 812.60 | 829.80 | 773.80 | 792.00 | 778.18 | 356,440 |
| 04 Nov 2022 | 808.00 | 823.60 | 804.80 | 809.00 | 794.89 | 247,863 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
