UK markets close in 5 hours 46 minutes

Coloplast A/S (COLO-B.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
836.400.00 (0.00%)
As of 11:44AM CET. Market open.
Time period:
23 Mar 2022 - 23 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
23 Mar 2023834.40840.60829.00836.40836.4036,235
22 Mar 2023836.40840.00827.00836.40836.40117,784
21 Mar 2023847.00850.20831.20834.60834.60170,152
20 Mar 2023840.00852.40832.00841.40841.40301,252
17 Mar 2023820.80845.20820.80837.40837.40390,797
16 Mar 2023819.00830.80812.80829.20829.20174,411
15 Mar 2023825.00825.40811.20815.00815.00305,856
14 Mar 2023809.00825.00809.00819.80819.80184,283
13 Mar 2023793.80811.40779.00808.00808.00267,915
10 Mar 2023816.00816.00791.60793.20793.20147,228
09 Mar 2023802.00817.00798.60816.40816.40214,463
08 Mar 2023802.00804.40792.60802.20802.20210,562
07 Mar 2023788.80814.00788.60801.60801.60353,775
06 Mar 2023799.80800.00788.60790.80790.80213,615
03 Mar 2023788.40797.20788.40794.80794.80107,337
02 Mar 2023797.80800.20787.20787.20787.20189,936
01 Mar 2023810.80812.00800.20800.20800.20207,890
28 Feb 2023817.80823.80795.60813.80813.80597,668
27 Feb 2023806.40835.20801.20819.80819.80298,042
24 Feb 2023800.00808.20798.80805.80805.80283,934
23 Feb 2023808.20808.20794.60799.00799.00150,811
22 Feb 2023806.00806.40794.20803.00803.00177,407
21 Feb 2023810.20813.20804.40810.80810.8072,248
20 Feb 2023816.40817.20809.00811.40811.4074,580
17 Feb 2023810.00814.20802.20813.40813.40178,320
16 Feb 2023815.00819.60808.40812.80812.80143,299
15 Feb 2023803.20814.20800.60812.20812.20125,207
14 Feb 2023797.80809.80794.80806.80806.80162,303
13 Feb 2023796.60798.00787.00796.60796.60180,918
10 Feb 2023810.00815.00792.80794.20794.20242,774
09 Feb 2023828.20829.00813.40813.40813.40256,846
08 Feb 2023822.00838.40822.00828.40828.40249,611
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...