UK markets open in 3 hours

Coloplast A/S (COLO-B.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
828.60-17.80 (-2.10%)
At close: 04:59PM CEST
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
16 Aug 2022846.00846.00828.60828.60828.60209,610
15 Aug 2022844.80852.00842.00846.40846.4095,173
12 Aug 2022856.00867.60839.60839.60839.60171,095
11 Aug 2022854.20871.20845.60855.20855.20168,909
10 Aug 2022831.00859.40820.40848.80848.80216,842
09 Aug 2022838.60843.60819.60830.60830.60168,898
08 Aug 2022831.80841.80820.80836.40836.40161,542
05 Aug 2022862.40863.60829.60829.60829.60158,579
04 Aug 2022848.40876.00847.80864.20864.20135,077
03 Aug 2022848.40856.60840.00846.60846.60160,895
02 Aug 2022845.00854.00837.00852.00852.00142,409
01 Aug 2022850.00855.60838.60850.40850.4093,979
29 Jul 2022842.40867.80841.60849.40849.40271,257
28 Jul 2022852.60853.80840.40843.20843.20120,197
27 Jul 2022851.20859.80843.40844.00844.00184,613
26 Jul 2022845.20854.60841.20852.20852.20113,291
25 Jul 2022863.60869.60839.40842.80842.80133,403
22 Jul 2022856.40874.80843.60867.20867.20175,054
21 Jul 2022824.20861.00824.20856.20856.20175,859
20 Jul 2022834.80841.20820.60821.00821.00105,554
19 Jul 2022821.80829.60810.00829.60829.60131,855
18 Jul 2022836.80839.00818.80825.60825.60132,473
15 Jul 2022818.00835.00812.80835.00835.00158,230
14 Jul 2022814.40829.00808.60811.80811.80159,946
13 Jul 2022825.00825.20798.20818.40818.40211,584
12 Jul 2022825.80825.80810.20821.80821.80152,949
11 Jul 2022822.20828.40815.80825.80825.80145,219
08 Jul 2022824.60827.40803.00827.40827.40135,879
07 Jul 2022827.20835.20808.40821.00821.00183,869
06 Jul 2022835.40839.40818.40830.60830.60188,491
05 Jul 2022830.40832.80812.00827.00827.00161,536
04 Jul 2022829.20843.00826.20830.00830.00112,387
01 Jul 2022805.00829.80803.20826.60826.60177,025
30 Jun 2022805.80814.00789.80808.40808.40314,937
29 Jun 2022806.00816.00794.20813.40813.40169,107
28 Jun 2022831.20837.80808.60812.60812.60167,016
27 Jun 2022824.00849.80818.80836.60836.60311,896
24 Jun 2022784.60819.80783.20810.60810.60324,507
23 Jun 2022762.60781.20751.60774.60774.60196,469
22 Jun 2022759.00766.00751.80766.00766.00209,305
21 Jun 2022762.60775.00758.80765.00765.00196,037
20 Jun 2022755.20772.20752.20761.40761.40154,885
17 Jun 2022739.00761.80738.00755.20755.20328,305
16 Jun 2022752.00755.20728.80739.00739.00300,649
15 Jun 2022735.00764.00735.00756.00756.00384,906
14 Jun 2022779.80785.40749.00749.60749.60359,307
13 Jun 2022782.60787.60764.60777.60777.60255,985
10 Jun 2022801.40805.20778.00787.20787.20263,269
09 Jun 2022819.60820.60805.20806.00806.00206,936
08 Jun 2022815.00829.60813.60825.80825.80193,446
07 Jun 2022808.60820.20800.40812.40812.40220,053
03 Jun 2022814.80819.80808.00810.00810.00131,278
02 Jun 2022815.60815.60798.60808.00808.00233,183
01 Jun 2022824.20832.00809.20815.60815.60313,095
31 May 2022848.60848.60824.20824.20824.201,722,831
30 May 2022813.80854.00813.80851.80851.80433,864
25 May 2022793.00807.60785.60801.60801.60371,794
24 May 2022820.60822.20789.20796.60796.60371,917
23 May 2022860.20860.80826.20826.60826.60310,011
20 May 2022840.00859.20826.40853.40853.40311,999
19 May 2022853.00854.80822.80837.80837.80327,509
18 May 2022865.20873.00853.80862.00862.00280,500
17 May 2022863.20873.60850.00865.00865.00605,108
16 May 2022847.20875.00846.20859.20859.20471,252
12 May 2022855.00856.80836.80851.00851.00288,926
11 May 2022851.00867.20848.80859.60859.60276,779
10 May 2022849.80852.40835.00846.40846.40280,074
09 May 2022889.00901.40850.60850.60850.60247,734
09 May 20225 Dividend
06 May 2022940.00947.00893.60899.40894.40453,401
05 May 20221,015.501,025.00942.00950.00944.72439,869
04 May 20221,016.001,017.50995.201,005.50999.91190,869
03 May 2022982.201,018.50969.201,013.501,007.87521,824
02 May 2022955.60975.40862.00975.00969.58285,169
29 Apr 2022982.00984.80958.40959.00953.67317,344
28 Apr 2022956.80981.40956.00972.40966.99212,590
27 Apr 2022941.80966.80941.80958.60953.27202,403
26 Apr 20221,007.001,007.00948.00949.60944.32252,810
25 Apr 2022999.401,013.50990.601,001.50995.93150,321
22 Apr 20221,025.001,043.001,020.501,025.001,019.30159,723
21 Apr 20221,064.501,068.501,028.001,028.001,022.29254,494
20 Apr 20221,080.001,080.001,060.001,066.001,060.07127,834
19 Apr 20221,069.001,086.501,046.001,082.501,076.48262,141
13 Apr 20221,081.501,083.501,058.501,066.501,060.57203,310
12 Apr 20221,073.001,090.501,066.001,073.001,067.03192,991
11 Apr 20221,083.501,094.001,067.001,075.501,069.52256,363
08 Apr 20221,092.501,096.501,059.501,084.001,077.97166,464
07 Apr 20221,076.001,093.001,072.501,086.001,079.96201,288
06 Apr 20221,072.001,082.001,060.001,073.501,067.53245,893
05 Apr 20221,048.001,074.501,044.001,071.001,065.05178,818
04 Apr 20221,043.501,059.501,038.501,041.501,035.71136,640
01 Apr 20221,025.501,045.001,019.501,033.501,027.75170,658
31 Mar 20221,015.001,041.501,010.001,024.501,018.80248,550
30 Mar 2022995.801,013.50991.801,007.501,001.90158,247
29 Mar 2022990.601,003.00985.40991.20985.69180,069
28 Mar 2022962.60981.60959.80978.40972.96136,699
25 Mar 2022963.00980.20957.00964.80959.4491,282
24 Mar 2022963.60971.20957.20959.60954.27124,201
23 Mar 2022967.80981.00956.60964.60959.24179,209
22 Mar 2022990.40990.40955.80970.40965.01256,078
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...