Copenhagen - Delayed Quote
DKK
Coloplast A/S (COLO-B.CO)
482.30
+5.30
(+1.11%)
At close: October 30 at 4:59:53 PM GMT+1
Currency in DKK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
483.00
487.90
480.40
482.30
482.30
473,561
Oct 29, 2026
479.50
483.80
473.20
477.00
477.00
320,806
Oct 28, 2026
476.50
478.70
471.50
478.50
478.50
255,141
Oct 27, 2026
475.50
477.50
470.40
477.50
477.50
324,084
Oct 26, 2026
485.00
485.50
477.70
480.40
480.40
308,531
Oct 23, 2026
478.00
484.70
475.60
484.70
484.70
245,499
Oct 22, 2026
471.70
479.10
470.00
479.10
479.10
370,837
Oct 21, 2026
473.40
475.40
468.90
469.40
469.40
288,515
Oct 20, 2026
472.00
477.00
471.30
476.00
476.00
290,070
Oct 19, 2026
467.70
472.70
465.00
466.90
466.90
211,726
Oct 16, 2026
465.00
473.10
462.30
472.20
472.20
268,492
Oct 15, 2026
462.00
468.50
455.90
468.50
468.50
377,073
Oct 14, 2026
459.00
461.60
453.90
455.30
455.30
260,842
Oct 13, 2026
451.00
461.20
450.20
455.90
455.90
441,266
Oct 12, 2026
438.10
446.80
436.00
446.30
446.30
293,894
Oct 9, 2026
428.00
439.40
428.00
435.90
435.90
311,869
Oct 8, 2026
426.30
428.30
421.30
424.50
424.50
424,172
Oct 7, 2026
416.00
427.00
412.50
426.30
426.30
649,441
Oct 6, 2026
414.20
423.20
413.40
418.80
418.80
406,879
Oct 5, 2026
410.90
413.30
404.10
410.00
410.00
557,420
Oct 2, 2026
413.60
415.30
410.60
412.50
412.50
357,279
Oct 1, 2026
417.00
421.10
407.60
415.30
415.30
304,466
Sep 30, 2026
422.90
424.20
417.90
417.90
417.90
334,234
Sep 29, 2026
418.10
423.30
414.80
419.00
419.00
279,690
Sep 28, 2026
421.20
423.80
415.60
420.80
420.80
323,630
Sep 25, 2026
422.80
424.00
411.90
417.60
417.60
361,036
Sep 24, 2026
420.40
424.90
417.10
420.60
420.60
282,768
Sep 23, 2026
421.00
422.10
415.40
419.60
419.60
254,052
Sep 22, 2026
422.50
423.90
415.30
420.50
420.50
313,956
Sep 21, 2026
418.40
420.60
413.80
420.50
420.50
261,146
Sep 18, 2026
419.90
423.00
417.60
418.40
418.40
628,560
Sep 17, 2026
421.90
422.60
415.30
420.10
420.10
282,431
Sep 16, 2026
420.30
422.40
416.30
419.40
419.40
240,656
Sep 15, 2026
419.40
422.60
416.00
419.70
419.70
197,187
Sep 14, 2026
420.00
426.40
419.00
419.20
419.20
288,471
Sep 11, 2026
433.10
433.10
416.10
416.10
416.10
388,578
Sep 10, 2026
431.20
437.50
430.30
432.80
432.80
229,127
Sep 9, 2026
435.00
437.40
427.80
432.00
432.00
432,885
Sep 8, 2026
453.80
458.30
446.70
446.70
446.70
286,953
Sep 7, 2026
454.00
454.70
445.20
452.80
452.80
204,629
Sep 4, 2026
466.00
467.70
454.60
454.70
454.70
254,925
Sep 3, 2026
477.60
479.10
463.90
463.90
463.90
357,610
Sep 2, 2026
474.10
483.50
467.10
479.10
479.10
675,932
Sep 1, 2026
456.80
475.50
456.80
469.40
469.40
780,755
Aug 31, 2026
461.30
463.90
456.20
458.80
458.80
385,763
Aug 28, 2026
459.00
467.80
459.00
462.70
462.70
328,664
Aug 27, 2026
451.80
459.00
447.30
459.00
459.00
321,125
Aug 26, 2026
461.00
461.00
453.50
454.20
454.20
324,618
Aug 25, 2026
456.20
464.00
453.00
463.50
463.50
501,485
Aug 24, 2026
440.00
462.50
438.40
462.50
462.50
560,982
Aug 21, 2026
432.90
438.60
429.80
438.60
438.60
201,355
Aug 20, 2026
444.80
444.80
433.00
435.80
435.80
256,698
Aug 19, 2026
428.80
443.80
427.10
443.80
443.80
346,966
Aug 18, 2026
433.00
442.30
423.50
435.60
435.60
535,473
Aug 17, 2026
428.90
429.00
418.60
422.90
422.90
284,981
Aug 14, 2026
432.20
435.60
428.30
428.30
428.30
202,578
Aug 13, 2026
433.00
434.20
428.40
430.40
430.40
221,724
Aug 12, 2026
440.40
440.40
427.10
429.70
429.70
146,657
Aug 11, 2026
431.10
440.40
430.90
440.40
440.40
169,202
Aug 10, 2026
438.60
439.00
426.50
429.20
429.20
161,567
Aug 7, 2026
424.80
437.50
424.80
437.50
437.50
179,855
Aug 6, 2026
431.80
433.00
423.50
426.10
426.10
152,408
Aug 5, 2026
434.00
435.00
425.90
429.00
429.00
229,104
Aug 4, 2026
437.00
437.10
428.10
431.90
431.90
253,011
Aug 3, 2026
431.00
443.80
430.70
437.00
437.00
330,777
Jul 31, 2026
434.60
436.90
429.40
429.40
429.40
349,036
Jul 30, 2026
435.00
440.20
432.60
436.00
436.00
316,217
Jul 29, 2026
438.00
440.20
432.00
435.40
435.40
338,347
Jul 28, 2026
422.70
438.50
420.00
435.50
435.50
469,305
Jul 27, 2026
414.50
421.10
412.80
420.10
420.10
317,879
Jul 24, 2026
400.80
406.90
398.60
403.60
403.60
289,213
Jul 23, 2026
410.00
410.00
397.00
398.80
398.80
323,284
Jul 22, 2026
414.10
418.70
409.20
411.80
411.80
239,418
Jul 21, 2026
417.20
417.20
408.50
414.10
414.10
278,415
Jul 20, 2026
421.00
422.00
416.10
418.40
418.40
299,986
Jul 17, 2026
415.00
427.80
414.50
422.80
422.80
761,466
Jul 16, 2026
407.10
414.00
404.60
414.00
414.00
366,325
Jul 15, 2026
400.00
409.30
395.00
408.60
408.60
334,381
Jul 14, 2026
406.10
406.30
396.30
396.50
396.50
269,821
Jul 13, 2026
403.50
406.80
400.50
406.70
406.70
249,429
Jul 10, 2026
400.50
410.50
400.20
401.00
401.00
376,556
Jul 9, 2026
398.50
403.00
394.40
400.50
400.50
264,439
Jul 8, 2026
404.50
408.70
394.80
397.30
397.30
472,314
Jul 7, 2026
401.50
414.40
401.50
406.50
406.50
458,718
Jul 6, 2026
395.00
404.80
395.00
397.60
397.60
395,564
Jul 3, 2026
398.00
400.00
392.60
394.90
394.90
337,928
Jul 2, 2026
378.70
396.60
378.20
396.60
396.60
528,509
Jul 1, 2026
373.00
380.10
371.10
378.70
378.70
368,766
Jun 30, 2026
377.10
377.10
371.50
372.30
372.30
475,019
Jun 29, 2026
385.00
385.40
377.60
377.60
377.60
318,780
Jun 26, 2026
380.60
382.50
375.30
381.90
381.90
269,550
Jun 25, 2026
380.00
384.10
375.00
382.40
382.40
484,979
Jun 24, 2026
370.70
381.40
369.90
379.00
379.00
312,594
Jun 23, 2026
370.60
378.60
370.20
375.70
375.70
388,343
Jun 22, 2026
375.00
377.30
372.00
374.70
374.70
289,716
Jun 19, 2026
377.90
383.00
376.70
378.80
378.80
625,230
Jun 18, 2026
375.00
377.30
369.70
377.30
377.30
374,025
Jun 17, 2026
379.00
381.10
372.40
373.80
373.80
335,036
Jun 16, 2026
380.00
381.30
377.70
380.00
380.00
253,511
Jun 15, 2026
383.00
388.20
378.80
379.80
379.80
378,642
Jun 12, 2026
381.00
382.90
377.70
382.90
382.90
302,269
Jun 11, 2026
378.00
382.40
376.30
376.30
376.30
273,505
Jun 10, 2026
385.30
387.80
378.50
383.10
383.10
314,101
Jun 9, 2026
382.00
389.60
381.50
386.70
386.70
363,197
Jun 8, 2026
383.70
386.60
377.40
383.70
383.70
327,624
Jun 4, 2026
379.50
386.30
376.20
383.70
383.70
454,406
Jun 3, 2026
377.40
380.70
376.10
379.10
379.10
283,093
Jun 2, 2026
387.20
387.70
376.00
378.00
378.00
301,550
Jun 1, 2026
393.50
394.70
379.30
382.00
382.00
478,081
May 29, 2026
400.80
402.80
393.00
395.80
395.80
905,520
May 28, 2026
401.20
402.10
390.60
397.70
397.70
413,871
May 27, 2026
403.70
408.00
403.60
404.90
404.90
351,961
May 26, 2026
403.70
406.60
400.50
404.00
404.00
544,033
May 22, 2026
417.20
419.00
402.30
403.60
403.60
552,588
May 21, 2026
413.90
418.40
408.70
413.80
413.80
232,002
May 20, 2026
402.60
413.50
400.30
411.90
411.90
441,909
May 19, 2026
406.10
408.00
399.80
404.40
404.40
400,094
May 18, 2026
5
Dividend
Dividends on any given ex-date include regular and any special dividends
May 18, 2026
390.20
406.70
390.00
404.30
404.30
700,017
May 13, 2026
407.70
407.70
397.20
399.30
394.30
361,609
May 12, 2026
411.00
411.00
396.00
407.10
402.00
340,510
May 11, 2026
402.60
403.70
399.20
400.50
395.48
379,273
May 8, 2026
409.50
410.30
401.60
402.60
397.56
310,206
May 7, 2026
412.10
412.80
406.10
410.80
405.66
360,090
May 6, 2026
408.90
418.20
406.20
410.40
405.26
324,385
May 5, 2026
410.50
413.10
399.60
404.50
399.43
554,029
May 4, 2026
406.00
408.00
401.30
407.70
402.59
246,928
May 1, 2026
394.00
404.00
393.90
402.80
397.76
156,963
Apr 30, 2026
391.90
397.30
390.10
393.90
388.97
648,496
Apr 29, 2026
403.50
407.50
396.90
398.10
393.12
369,881
Apr 28, 2026
401.30
410.00
401.00
408.20
403.09
222,785
Apr 27, 2026
411.00
413.00
402.30
403.90
398.84
456,440
Apr 24, 2026
410.00
419.60
405.70
413.10
407.93
602,794
Apr 23, 2026
419.80
423.40
418.40
420.30
415.04
183,588
Apr 22, 2026
428.10
429.20
419.80
423.40
418.10
338,599
Apr 21, 2026
435.90
439.40
428.20
428.20
422.84
299,834
Apr 20, 2026
442.50
443.00
434.80
435.90
430.44
234,192
Apr 17, 2026
433.10
448.50
432.80
448.50
442.88
343,678
Apr 16, 2026
433.30
437.30
430.30
433.40
427.97
236,575
Apr 15, 2026
433.00
436.60
430.70
433.70
428.27
247,246
Apr 14, 2026
428.00
430.80
427.00
429.80
424.42
263,745
Apr 13, 2026
422.50
426.00
419.60
424.90
419.58
276,058
Apr 10, 2026
420.40
435.20
420.40
428.50
423.13
360,596
Apr 9, 2026
434.00
434.00
420.80
421.10
415.83
477,902
Apr 8, 2026
437.50
442.00
433.10
434.90
429.45
430,710
Apr 7, 2026
433.60
436.90
425.20
425.20
419.88
532,567
Apr 1, 2026
446.60
447.50
438.00
442.80
437.26
285,642
Mar 31, 2026
437.20
443.80
436.40
436.40
430.94
341,230
Mar 30, 2026
431.60
438.60
428.30
436.10
430.64
283,357
Mar 27, 2026
438.60
440.00
428.10
430.10
424.71
363,227
Mar 26, 2026
430.80
439.80
428.30
435.60
430.15
266,493
Mar 25, 2026
430.00
436.00
428.80
433.10
427.68
421,385
Mar 24, 2026
430.00
434.50
425.70
425.70
420.37
386,656
Mar 20, 2026
429.00
430.70
422.30
426.80
421.46
691,873
Mar 19, 2026
437.10
437.10
418.30
427.50
422.15
631,766
Mar 18, 2026
459.20
461.00
445.40
446.10
440.51
304,996
Mar 17, 2026
453.60
458.70
449.60
456.90
451.18
249,185
Mar 16, 2026
450.40
453.70
445.70
453.40
447.72
506,269
Mar 13, 2026
440.00
450.80
439.80
447.40
441.80
301,862
Mar 12, 2026
443.50
449.90
439.80
439.80
434.29
439,914
Mar 11, 2026
450.00
450.90
440.50
441.50
435.97
322,347
Mar 10, 2026
452.80
461.00
452.10
453.60
447.92
361,413
Mar 9, 2026
461.40
462.70
448.80
448.80
443.18
426,185
Mar 6, 2026
461.90
467.10
459.50
461.50
455.72
349,084
Mar 5, 2026
464.00
467.50
459.40
461.70
455.92
357,405
Mar 4, 2026
478.40
478.40
464.00
464.00
458.19
423,174
Mar 3, 2026
485.00
485.00
464.50
466.70
460.86
402,077
Mar 2, 2026
485.00
488.10
479.50
484.80
478.73
328,674
Feb 27, 2026
483.10
490.20
483.10
488.00
481.89
814,619
Feb 26, 2026
479.60
484.60
472.50
481.20
475.17
262,798
Feb 25, 2026
486.40
486.40
479.10
482.00
475.96
320,268
Feb 24, 2026
479.70
495.10
479.00
488.80
482.68
339,952
Feb 23, 2026
483.00
484.10
478.50
481.40
475.37
181,338
Feb 20, 2026
481.40
487.10
478.80
483.00
476.95
228,519
Feb 19, 2026
488.40
490.00
479.00
479.70
473.69
214,120
Feb 18, 2026
484.70
488.20
480.00
484.50
478.43
281,147
Feb 17, 2026
475.70
490.80
474.00
484.70
478.63
267,910
Feb 16, 2026
490.00
490.00
475.10
475.10
469.15
297,107
Feb 13, 2026
488.00
492.90
479.00
488.60
482.48
411,605
Feb 12, 2026
487.70
497.80
485.10
492.10
485.94
377,218
Feb 11, 2026
486.00
492.70
485.50
489.00
482.88
409,684
Feb 10, 2026
478.90
491.90
476.50
491.90
485.74
433,885
Feb 9, 2026
490.00
493.40
480.00
481.00
474.98
424,052
Feb 6, 2026
515.00
520.60
485.00
493.50
487.32
1,031,481
Feb 5, 2026
541.00
545.80
530.80
537.40
530.67
483,276
Feb 4, 2026
520.00
540.80
515.60
540.20
533.44
300,140
Feb 3, 2026
532.40
532.40
523.00
523.00
516.45
321,255
Feb 2, 2026
537.60
540.40
532.80
536.60
529.88
210,276
Jan 30, 2026
531.60
544.20
530.00
536.00
529.29
228,992
Jan 29, 2026
532.40
542.00
530.80
541.40
534.62
396,955
Jan 28, 2026
530.00
538.00
526.00
533.40
526.72
351,561
Jan 27, 2026
537.00
538.00
529.60
538.00
531.26
355,313
Jan 26, 2026
542.00
543.40
537.20
540.00
533.24
126,909
Jan 23, 2026
555.00
556.20
540.00
541.80
535.02
230,437
Jan 22, 2026
556.40
558.80
542.60
553.00
546.08
264,925
Jan 21, 2026
539.40
552.40
539.20
547.40
540.55
235,580
Jan 20, 2026
540.00
546.60
535.20
538.80
532.05
324,632
Jan 19, 2026
563.20
563.20
540.20
542.80
536.00
507,958
Jan 16, 2026
576.20
579.80
572.80
577.40
570.17
208,942
Jan 15, 2026
574.20
577.20
569.40
576.80
569.58
270,464
Jan 14, 2026
577.60
580.00
565.00
572.80
565.63
374,372
Jan 13, 2026
575.40
584.20
573.40
576.40
569.18
306,213
Jan 12, 2026
569.80
576.40
567.20
573.80
566.61
372,533
Jan 9, 2026
556.40
567.60
555.00
566.00
558.91
300,591
Jan 8, 2026
563.00
565.80
558.60
563.80
556.74
287,960
Jan 7, 2026
563.60
566.20
559.40
563.00
555.95
228,372
Jan 6, 2026
544.40
564.80
544.40
562.00
554.96
305,478
Jan 5, 2026
539.40
544.00
536.60
542.20
535.41
260,815
Jan 2, 2026
545.80
547.00
535.00
536.40
529.68
301,374
Dec 30, 2025
541.00
547.20
541.00
546.40
539.56
228,225
Dec 29, 2025
544.00
550.60
540.80
544.00
537.19
410,683
Dec 23, 2025
547.00
547.80
542.80
542.80
536.00
185,574
Dec 22, 2025
547.80
550.00
538.80
547.80
540.94
223,473
Dec 19, 2025
541.00
548.00
539.80
548.00
541.14
540,942
Dec 18, 2025
545.60
548.00
540.80
543.40
536.60
279,257
Dec 17, 2025
553.60
555.00
537.60
549.00
542.13
339,095
Dec 16, 2025
561.60
565.80
550.40
551.60
544.69
487,743
Dec 15, 2025
560.00
568.20
559.80
560.80
553.78
287,876
Dec 12, 2025
560.00
564.40
556.60
564.00
556.94
212,247
Dec 11, 2025
564.00
567.80
557.20
564.20
557.14
217,935
Dec 10, 2025
565.80
566.00
555.20
562.60
555.56
374,828
Dec 9, 2025
561.80
569.00
557.80
564.60
557.53
398,974
Dec 8, 2025
577.40
577.40
561.80
561.80
554.77
346,576
Dec 5, 2025
18
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 5, 2025
565.00
581.20
562.20
581.20
573.92
289,230
Dec 4, 2025
578.60
585.60
576.00
585.20
560.10
217,048
Dec 3, 2025
579.20
584.60
575.00
578.60
553.78
216,458
Dec 2, 2025
589.20
589.20
573.80
577.40
552.63
262,485
Dec 1, 2025
585.20
590.40
579.40
589.20
563.93
387,283
Nov 28, 2025
584.00
586.20
580.80
580.80
555.89
397,796
Nov 27, 2025
577.00
589.00
577.00
584.20
559.14
135,173
Nov 26, 2025
587.20
587.20
579.00
583.00
557.99
255,228
Nov 25, 2025
577.00
587.60
574.00
587.20
562.01
163,156
Nov 24, 2025
583.60
583.80
576.80
579.00
554.16
504,505
Nov 21, 2025
576.40
582.60
573.60
580.20
555.31
224,265
Nov 20, 2025
576.00
582.60
571.00
577.00
552.25
141,132
Nov 19, 2025
579.40
580.60
570.60
570.60
546.12
263,009
Nov 18, 2025
578.60
583.00
567.80
577.40
552.63
372,064
Nov 17, 2025
591.60
591.60
572.40
574.00
549.38
210,379
Nov 14, 2025
599.40
599.40
586.40
589.00
563.73
171,364
Nov 13, 2025
609.00
610.20
596.00
601.80
575.99
203,176
Nov 12, 2025
605.00
606.80
600.40
605.80
579.81
297,374
Nov 11, 2025
603.20
605.00
594.20
602.20
576.37
636,646
Nov 10, 2025
603.20
610.00
598.60
600.20
574.45
257,339
Nov 7, 2025
617.00
617.00
589.40
603.00
577.13
271,843
Nov 6, 2025
614.40
623.00
608.00
613.40
587.09
256,810
Nov 5, 2025
606.40
631.40
603.00
614.80
588.43
242,549
Nov 4, 2025
570.20
612.20
565.00
610.40
584.22
435,666
Nov 3, 2025
582.80
590.40
581.80
582.60
557.61
218,215
Oct 31, 2025
588.40
590.20
584.40
585.60
560.48
125,069
Oct 30, 2025
591.20
593.20
588.20
589.40
564.12
136,134
