UK markets closed

Coloplast A/S (COLO-B.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
871.60+26.80 (+3.17%)
At close: 04:59PM CET
Time period:
04 Dec 2021 - 04 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 2022847.60888.20846.40871.60871.60268,303
01 Dec 2022852.40871.60844.00859.80859.80310,879
30 Nov 2022866.40866.40833.60833.60833.602,432,929
29 Nov 2022881.40881.40859.00863.40863.40139,182
28 Nov 2022873.40881.00866.40877.60877.60173,710
25 Nov 2022878.40882.00869.80878.00878.00105,276
24 Nov 2022867.40882.00862.60878.40878.40138,715
23 Nov 2022877.60878.40860.20864.80864.80115,876
22 Nov 2022874.40876.60862.00875.40875.40109,282
21 Nov 2022888.00889.00864.60877.80877.80127,117
18 Nov 2022875.40892.60867.00888.00888.00142,319
17 Nov 2022877.20881.20868.60875.00875.00137,370
16 Nov 2022894.20905.00873.00876.40876.4093,092
15 Nov 2022891.40895.80881.20890.40890.40108,482
14 Nov 2022896.00898.40888.40892.20892.20156,942
11 Nov 2022900.00900.00884.40895.00895.00195,082
10 Nov 2022847.40903.80830.40899.20899.20234,521
09 Nov 2022835.80853.00830.60847.00847.00195,172
08 Nov 2022789.20852.80783.80839.00839.00307,140
07 Nov 2022812.60829.80773.80792.00792.00356,440
04 Nov 2022808.00823.60804.80809.00809.00247,863
03 Nov 2022810.20818.00796.40802.60802.60150,551
02 Nov 2022839.00839.20809.00818.40818.40247,056
01 Nov 2022844.00848.00835.80840.00840.00132,965
31 Oct 2022845.60847.40835.60840.00840.00189,502
28 Oct 2022829.80843.00829.20842.00842.00126,319
27 Oct 2022850.60850.60838.80840.00840.00168,347
26 Oct 2022844.40855.60840.40852.00852.00149,530
25 Oct 2022842.80845.00832.00844.00844.00223,573
24 Oct 2022810.60846.20809.00839.20839.20145,237
21 Oct 2022808.40810.60796.00805.40805.40145,184
20 Oct 2022801.00817.60798.80812.20812.20184,899
19 Oct 2022809.60821.00798.00801.00801.00192,020
18 Oct 2022803.40820.20801.80813.60813.60167,735
17 Oct 2022777.00797.00769.60785.60785.60183,425
14 Oct 2022766.80784.80764.00779.60779.60166,114
13 Oct 2022756.20763.00737.80749.80749.80190,671
12 Oct 2022758.20767.40752.40759.80759.80153,287
11 Oct 2022746.80758.80743.20758.20758.20147,825
10 Oct 2022758.20762.80750.00750.00750.00134,762
07 Oct 2022774.20783.00764.00769.00769.00112,646
06 Oct 2022782.40798.60780.60781.00781.00193,181
05 Oct 2022798.60798.60778.80783.40783.40131,692
04 Oct 2022781.40798.60776.40798.60798.60228,347
03 Oct 2022774.40777.60751.40775.00775.00204,723
30 Sept 2022764.00783.00763.40775.80775.80292,162
29 Sept 2022756.40763.60747.60756.00756.00178,004
28 Sept 2022749.40762.80743.20760.00760.00180,614
27 Sept 2022760.00766.40749.60761.20761.20200,973
26 Sept 2022758.80769.20758.00760.00760.00219,714
23 Sept 2022788.00789.80754.20760.00760.00192,802
22 Sept 2022803.80816.00788.00788.00788.00192,437
21 Sept 2022808.20819.20796.80815.40815.40212,497
20 Sept 2022840.20853.00810.20816.60816.60301,697
19 Sept 2022856.60863.00848.00859.00859.00230,241
16 Sept 2022862.00865.40843.40860.80860.80292,986
15 Sept 2022878.40879.00866.80868.00868.00121,228
14 Sept 2022883.00894.60871.40878.40878.40182,658
13 Sept 2022905.40925.00881.60881.60881.60145,354
12 Sept 2022896.80909.00890.40904.00904.00140,267
09 Sept 2022880.80912.60880.80907.80907.80189,941
08 Sept 2022882.60892.40866.60886.40886.40232,771
07 Sept 2022867.40870.20853.60867.00867.00140,630
06 Sept 2022844.00879.20844.00875.00875.00179,985
05 Sept 2022840.00852.60835.40847.80847.8085,212
02 Sept 2022846.80862.60841.00861.20861.20183,321
01 Sept 2022840.40848.80821.80832.00832.00214,640
31 Aug 2022824.20864.80821.00848.20848.20339,942
30 Aug 2022833.00846.80827.80828.20828.20106,758
29 Aug 2022845.80858.20829.40831.20831.2095,427
26 Aug 2022872.40874.20860.00862.60862.60160,574
25 Aug 2022866.00879.80864.20871.00871.0084,791
24 Aug 2022841.00874.60841.00865.40865.40161,981
23 Aug 2022860.20866.00847.80852.20852.20150,869
22 Aug 2022903.00904.60864.00871.60871.60267,177
19 Aug 2022916.40932.20901.80907.60907.60194,442
18 Aug 2022890.80914.40890.80908.20908.20264,751
17 Aug 2022838.60907.40830.60888.80888.80427,155
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...