OTC Markets OTCPK - Delayed Quote
USD
Coloplast A/S (CLPBY)
7.24
+0.04
(+0.56%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
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
7.31
7.32
7.22
7.24
7.24
123,100
Oct 29, 2026
7.16
7.20
7.12
7.20
7.20
81,900
Oct 28, 2026
7.11
7.21
7.11
7.19
7.19
46,700
Oct 27, 2026
7.10
7.19
7.09
7.17
7.17
124,100
Oct 26, 2026
7.21
7.28
7.21
7.25
7.25
65,900
Oct 23, 2026
7.28
7.35
7.24
7.33
7.33
97,800
Oct 22, 2026
7.14
7.25
7.14
7.24
7.24
72,800
Oct 21, 2026
7.12
7.17
7.08
7.10
7.10
179,500
Oct 20, 2026
7.19
7.22
7.16
7.19
7.19
734,800
Oct 19, 2026
7.07
7.09
7.02
7.06
7.06
91,400
Oct 16, 2026
7.15
7.17
7.08
7.08
7.08
347,700
Oct 15, 2026
7.03
7.10
7.00
7.04
7.04
567,800
Oct 14, 2026
6.84
6.88
6.80
6.88
6.88
398,400
Oct 13, 2026
6.95
6.97
6.81
6.93
6.93
1,561,500
Oct 12, 2026
6.68
6.75
6.66
6.73
6.73
232,800
Oct 9, 2026
6.55
6.63
6.53
6.60
6.60
168,300
Oct 8, 2026
6.40
6.47
6.36
6.46
6.46
165,400
Oct 7, 2026
6.40
6.45
6.37
6.41
6.41
191,500
Oct 6, 2026
6.36
6.38
6.31
6.35
6.35
256,600
Oct 5, 2026
6.17
6.25
6.17
6.23
6.23
535,100
Oct 2, 2026
6.27
6.29
6.16
6.18
6.18
667,800
Oct 1, 2026
6.36
6.36
6.22
6.26
6.26
554,100
Sep 30, 2026
6.44
6.44
6.32
6.32
6.32
161,700
Sep 29, 2026
6.44
6.45
6.34
6.41
6.41
156,400
Sep 28, 2026
6.39
6.49
6.38
6.45
6.45
242,200
Sep 25, 2026
6.40
6.46
6.38
6.46
6.46
141,900
Sep 24, 2026
6.46
6.51
6.40
6.44
6.44
425,000
Sep 23, 2026
6.40
6.50
6.40
6.42
6.42
218,600
Sep 22, 2026
6.52
6.54
6.43
6.46
6.46
118,200
Sep 21, 2026
6.45
6.51
6.41
6.47
6.47
151,800
Sep 18, 2026
6.45
6.50
6.40
6.45
6.45
112,100
Sep 17, 2026
6.48
6.52
6.44
6.51
6.51
195,900
Sep 16, 2026
6.54
6.55
6.43
6.45
6.45
120,500
Sep 15, 2026
6.50
6.55
6.47
6.52
6.52
489,600
Sep 14, 2026
6.61
6.61
6.52
6.55
6.55
219,000
Sep 11, 2026
6.64
6.65
6.50
6.57
6.57
133,900
Sep 10, 2026
6.62
6.80
6.62
6.75
6.75
193,300
Sep 9, 2026
6.79
6.79
6.72
6.74
6.74
91,500
Sep 8, 2026
7.06
7.14
6.97
6.97
6.97
112,100
Sep 4, 2026
7.08
7.15
7.08
7.09
7.09
53,300
Sep 3, 2026
7.34
7.41
7.26
7.28
7.28
102,300
Sep 2, 2026
7.38
7.47
7.34
7.40
7.40
121,900
Sep 1, 2026
7.33
7.37
7.27
7.29
7.29
63,800
Aug 31, 2026
7.18
7.18
7.10
7.14
7.14
103,300
Aug 28, 2026
7.20
7.25
7.16
7.17
7.17
72,900
Aug 27, 2026
7.09
7.19
7.09
7.16
7.16
48,800
Aug 26, 2026
7.15
7.18
7.06
7.14
7.14
83,700
Aug 25, 2026
7.17
7.27
7.07
7.26
7.26
113,200
Aug 24, 2026
7.16
7.26
7.15
7.24
7.24
134,800
Aug 21, 2026
6.82
6.91
6.82
6.88
6.88
80,200
Aug 20, 2026
6.87
6.89
6.80
6.80
6.80
58,100
Aug 19, 2026
6.84
6.99
6.83
6.98
6.98
168,400
Aug 18, 2026
6.79
6.89
6.73
6.79
6.79
124,400
Aug 17, 2026
6.57
6.63
6.53
6.58
6.58
109,300
Aug 14, 2026
6.73
6.75
6.64
6.68
6.68
81,600
Aug 13, 2026
6.71
6.74
6.67
6.71
6.71
132,000
Aug 12, 2026
6.66
6.71
6.64
6.68
6.68
85,000
Aug 11, 2026
6.79
6.86
6.77
6.84
6.84
75,600
Aug 10, 2026
6.64
6.70
6.64
6.65
6.65
117,400
Aug 7, 2026
6.73
6.82
6.73
6.80
6.80
66,700
Aug 6, 2026
6.66
6.66
6.56
6.61
6.61
108,900
Aug 5, 2026
6.75
6.75
6.63
6.70
6.70
80,200
Aug 4, 2026
6.70
6.75
6.68
6.72
6.72
108,800
Aug 3, 2026
6.80
6.88
6.76
6.80
6.80
136,000
Jul 31, 2026
6.65
6.70
6.63
6.70
6.70
356,700
Jul 30, 2026
6.58
6.79
6.58
6.76
6.76
216,400
Jul 29, 2026
6.58
6.70
6.58
6.68
6.68
106,700
Jul 28, 2026
6.61
6.70
6.59
6.65
6.65
210,900
Jul 27, 2026
6.38
6.50
6.34
6.47
6.47
733,900
Jul 24, 2026
6.11
6.19
6.10
6.19
6.19
402,700
Jul 23, 2026
6.04
6.08
5.99
6.04
6.04
312,300
Jul 22, 2026
6.36
6.36
6.22
6.24
6.24
134,600
Jul 21, 2026
6.27
6.33
6.25
6.33
6.33
193,800
Jul 20, 2026
6.44
6.45
6.38
6.43
6.43
783,100
Jul 17, 2026
6.47
6.55
6.42
6.45
6.45
137,400
Jul 16, 2026
6.25
6.38
6.24
6.38
6.38
199,000
Jul 15, 2026
6.09
6.33
6.09
6.28
6.28
626,100
Jul 14, 2026
6.20
6.20
6.06
6.09
6.09
511,500
Jul 13, 2026
6.09
6.20
6.09
6.20
6.20
276,300
Jul 10, 2026
6.16
6.16
6.08
6.12
6.12
138,600
Jul 9, 2026
6.16
6.18
6.03
6.11
6.11
358,200
Jul 8, 2026
6.14
6.15
5.99
6.07
6.07
162,300
Jul 7, 2026
6.29
6.30
6.18
6.23
6.23
257,200
Jul 6, 2026
6.11
6.14
6.03
6.09
6.09
479,400
Jul 2, 2026
5.97
6.07
5.97
6.04
6.04
265,900
Jul 1, 2026
5.71
5.77
5.70
5.77
5.77
310,100
Jun 30, 2026
5.81
5.81
5.64
5.70
5.70
327,000
Jun 29, 2026
5.89
5.89
5.73
5.78
5.78
701,000
Jun 26, 2026
5.79
5.91
5.71
5.91
5.91
588,400
Jun 25, 2026
5.78
5.84
5.72
5.76
5.76
763,000
Jun 24, 2026
5.68
5.79
5.68
5.79
5.79
451,800
Jun 23, 2026
5.71
5.74
5.66
5.70
5.70
841,900
Jun 22, 2026
5.70
5.73
5.65
5.71
5.71
563,900
Jun 18, 2026
5.68
5.79
5.65
5.75
5.75
702,300
Jun 17, 2026
5.85
5.88
5.72
5.77
5.77
929,900
Jun 16, 2026
5.95
5.97
5.89
5.92
5.92
462,600
Jun 15, 2026
5.95
5.99
5.88
5.92
5.92
891,800
Jun 12, 2026
5.93
6.00
5.90
5.99
5.99
169,400
Jun 11, 2026
5.89
5.99
5.83
5.91
5.91
499,700
Jun 10, 2026
5.94
6.00
5.92
5.93
5.93
130,800
Jun 9, 2026
5.98
6.14
5.95
6.10
6.10
577,900
Jun 8, 2026
5.97
6.01
5.86
5.91
5.91
496,700
Jun 5, 2026
6.04
6.04
5.96
6.00
6.00
439,000
Jun 4, 2026
6.05
6.06
5.97
6.00
6.00
530,000
Jun 3, 2026
5.90
5.96
5.88
5.95
5.95
364,400
Jun 2, 2026
5.96
5.96
5.89
5.91
5.91
504,000
Jun 1, 2026
6.07
6.10
5.94
6.01
6.01
450,400
May 29, 2026
6.20
6.26
6.16
6.20
6.20
307,200
May 28, 2026
6.22
6.27
6.10
6.24
6.24
357,400
May 27, 2026
6.38
6.41
6.33
6.38
6.38
307,100
May 26, 2026
6.30
6.37
6.27
6.30
6.30
344,800
May 22, 2026
0.079
Dividend
Dividends on any given ex-date include regular and any special dividends
May 22, 2026
6.28
6.35
6.24
6.31
6.31
391,200
May 21, 2026
6.49
6.67
6.39
6.62
6.54
417,000
May 20, 2026
6.41
6.48
6.37
6.45
6.37
236,300
May 19, 2026
6.33
6.37
6.25
6.29
6.21
527,900
May 18, 2026
6.24
6.43
6.22
6.43
6.35
604,200
May 15, 2026
6.20
6.27
6.12
6.13
6.06
272,100
May 14, 2026
6.28
6.34
6.23
6.27
6.20
736,500
May 13, 2026
6.21
6.30
6.21
6.29
6.21
502,200
May 12, 2026
6.44
6.46
6.34
6.43
6.35
796,900
May 11, 2026
6.30
6.37
6.27
6.33
6.25
1,540,000
May 8, 2026
6.37
6.37
6.28
6.30
6.22
452,900
May 7, 2026
6.40
6.43
6.38
6.42
6.34
965,700
May 6, 2026
6.42
6.45
6.36
6.39
6.31
295,700
May 5, 2026
6.27
6.32
6.22
6.28
6.21
302,200
May 4, 2026
6.33
6.37
6.28
6.30
6.22
417,800
May 1, 2026
6.27
6.33
6.25
6.27
6.20
258,000
Apr 30, 2026
6.16
6.18
6.10
6.14
6.07
768,500
Apr 29, 2026
6.26
6.27
6.14
6.15
6.08
471,400
Apr 28, 2026
6.35
6.36
6.31
6.31
6.23
486,700
Apr 27, 2026
6.33
6.37
6.26
6.28
6.20
736,400
Apr 24, 2026
6.44
6.47
6.37
6.45
6.37
276,700
Apr 23, 2026
6.54
6.55
6.41
6.46
6.38
411,900
Apr 22, 2026
6.57
6.60
6.56
6.56
6.48
262,000
Apr 21, 2026
6.74
6.76
6.65
6.66
6.58
182,300
Apr 20, 2026
6.83
6.86
6.80
6.81
6.73
236,200
Apr 17, 2026
6.99
7.04
6.95
7.00
6.92
280,400
Apr 16, 2026
6.86
6.86
6.75
6.76
6.68
261,500
Apr 15, 2026
6.83
6.85
6.76
6.80
6.72
275,600
Apr 14, 2026
6.76
6.79
6.72
6.76
6.68
340,500
Apr 13, 2026
6.55
6.74
6.54
6.70
6.62
1,026,300
Apr 10, 2026
6.74
6.77
6.64
6.68
6.60
335,100
Apr 9, 2026
6.57
6.63
6.51
6.59
6.51
426,700
Apr 8, 2026
6.84
6.85
6.67
6.73
6.65
1,740,900
Apr 7, 2026
6.73
6.73
6.52
6.53
6.45
2,079,400
Apr 6, 2026
7.00
7.00
6.81
6.86
6.78
422,600
Apr 2, 2026
6.89
7.02
6.80
6.87
6.79
343,300
Apr 1, 2026
6.87
6.96
6.75
6.92
6.84
3,723,100
Mar 31, 2026
6.78
6.88
6.75
6.87
6.79
532,200
Mar 30, 2026
6.67
6.81
6.66
6.69
6.61
1,204,900
Mar 27, 2026
6.78
6.78
6.62
6.69
6.61
837,300
Mar 26, 2026
6.70
6.87
6.63
6.74
6.66
606,600
Mar 25, 2026
6.75
6.81
6.60
6.74
6.65
1,276,500
Mar 24, 2026
6.58
6.78
6.58
6.68
6.60
2,560,700
Mar 23, 2026
6.59
6.74
6.53
6.58
6.50
858,000
Mar 20, 2026
6.71
6.71
6.54
6.59
6.51
1,489,400
Mar 19, 2026
6.64
6.73
6.59
6.66
6.59
809,000
Mar 18, 2026
7.12
7.12
6.85
6.85
6.77
343,200
Mar 17, 2026
7.00
7.15
7.00
7.12
7.03
473,500
Mar 16, 2026
7.03
7.08
6.96
7.03
6.95
519,400
Mar 13, 2026
6.90
6.95
6.87
6.92
6.84
394,700
Mar 12, 2026
6.94
6.99
6.73
6.80
6.72
1,842,700
Mar 11, 2026
6.95
6.95
6.85
6.92
6.84
393,900
Mar 10, 2026
7.16
7.20
7.06
7.11
7.03
679,500
Mar 9, 2026
7.07
7.14
6.92
7.14
7.05
1,158,800
Mar 6, 2026
7.17
7.33
7.13
7.24
7.15
369,400
Mar 5, 2026
7.17
7.21
7.07
7.13
7.04
677,300
Mar 4, 2026
7.27
7.56
7.21
7.35
7.26
651,400
Mar 3, 2026
7.23
7.38
7.15
7.26
7.17
356,900
Mar 2, 2026
7.56
7.61
7.51
7.59
7.50
287,100
Feb 27, 2026
7.67
7.71
7.66
7.71
7.62
354,900
Feb 26, 2026
7.59
7.62
7.53
7.59
7.50
519,900
Feb 25, 2026
7.59
7.64
7.56
7.63
7.54
305,500
Feb 24, 2026
7.72
7.75
7.64
7.70
7.61
424,800
Feb 23, 2026
7.59
7.60
7.52
7.55
7.46
502,300
Feb 20, 2026
7.55
7.64
7.53
7.64
7.55
236,500
Feb 19, 2026
7.59
7.61
7.49
7.53
7.44
210,600
Feb 18, 2026
7.64
7.72
7.59
7.64
7.55
284,400
Feb 17, 2026
7.70
7.80
7.65
7.73
7.64
772,100
Feb 13, 2026
7.74
7.79
7.70
7.77
7.68
205,900
Feb 12, 2026
7.81
7.87
7.73
7.75
7.66
270,000
Feb 11, 2026
7.73
7.77
7.68
7.76
7.67
121,900
Feb 10, 2026
7.76
7.83
7.74
7.76
7.67
344,400
Feb 9, 2026
7.80
7.80
7.62
7.67
7.58
413,000
Feb 6, 2026
7.83
7.92
7.75
7.81
7.72
415,500
Feb 5, 2026
8.40
8.46
8.36
8.38
8.28
459,000
Feb 4, 2026
8.41
8.51
8.35
8.45
8.35
274,300
Feb 3, 2026
8.23
8.28
8.16
8.19
8.09
311,300
Feb 2, 2026
8.43
8.46
8.38
8.43
8.32
244,400
Jan 30, 2026
8.58
8.59
8.43
8.45
8.35
311,900
Jan 29, 2026
8.57
8.65
8.54
8.60
8.50
1,583,900
Jan 28, 2026
8.45
8.49
8.42
8.48
8.38
130,900
Jan 27, 2026
8.56
8.62
8.52
8.57
8.47
226,000
Jan 26, 2026
8.53
8.66
8.51
8.53
8.43
264,200
Jan 23, 2026
8.51
8.55
8.46
8.52
8.42
261,100
Jan 22, 2026
8.55
8.68
8.55
8.65
8.55
386,400
Jan 21, 2026
8.58
8.62
8.49
8.55
8.45
310,100
Jan 20, 2026
8.47
8.52
8.42
8.43
8.33
471,300
Jan 16, 2026
8.97
8.97
8.90
8.91
8.80
268,300
Jan 15, 2026
8.93
8.94
8.79
8.88
8.77
362,500
Jan 14, 2026
8.93
8.93
8.79
8.92
8.81
304,300
Jan 13, 2026
9.08
9.10
8.88
8.93
8.82
768,400
Jan 12, 2026
8.98
9.06
8.86
8.99
8.88
537,600
Jan 9, 2026
8.80
8.82
8.68
8.81
8.70
177,000
Jan 8, 2026
8.79
8.81
8.73
8.77
8.67
305,500
Jan 7, 2026
8.78
8.82
8.73
8.79
8.69
158,700
Jan 6, 2026
8.70
8.82
8.70
8.78
8.68
214,400
Jan 5, 2026
8.38
8.53
8.35
8.52
8.42
861,000
Jan 2, 2026
8.44
8.62
8.34
8.38
8.28
413,600
Dec 31, 2025
8.75
8.75
8.49
8.50
8.40
184,000
Dec 30, 2025
8.50
8.65
8.50
8.53
8.43
312,900
Dec 29, 2025
8.51
8.63
8.49
8.49
8.39
1,416,900
Dec 26, 2025
8.46
8.54
8.46
8.48
8.38
449,200
Dec 24, 2025
8.54
8.57
8.48
8.48
8.38
216,000
Dec 23, 2025
8.60
8.60
8.48
8.49
8.39
432,400
Dec 22, 2025
8.53
8.59
8.47
8.55
8.45
595,000
Dec 19, 2025
8.49
8.55
8.48
8.50
8.40
363,400
Dec 18, 2025
8.62
8.63
8.43
8.43
8.33
461,900
Dec 17, 2025
8.45
8.64
8.44
8.57
8.47
279,000
Dec 16, 2025
8.86
8.86
8.50
8.62
8.52
364,500
Dec 15, 2025
8.81
8.89
8.78
8.84
8.73
414,200
Dec 12, 2025
8.72
8.85
8.72
8.82
8.71
284,600
Dec 11, 2025
8.92
8.92
8.78
8.80
8.69
481,700
Dec 10, 2025
8.65
8.83
8.62
8.77
8.67
409,100
Dec 9, 2025
8.74
8.84
8.70
8.72
8.62
402,900
Dec 8, 2025
8.89
9.00
8.65
8.66
8.56
617,800
Dec 5, 2025
9.14
9.22
9.05
9.18
9.07
535,700
Dec 4, 2025
9.05
9.07
8.96
8.97
8.86
314,700
Dec 3, 2025
8.88
9.03
8.88
8.97
8.86
280,000
Dec 2, 2025
9.01
9.01
8.87
8.88
8.77
313,300
Dec 1, 2025
9.24
9.29
9.08
9.08
8.97
601,600
Nov 28, 2025
8.97
9.20
8.97
9.19
9.08
172,700
Nov 26, 2025
8.88
9.17
8.88
9.11
9.00
208,600
Nov 25, 2025
9.09
9.26
9.08
9.23
9.12
573,600
Nov 24, 2025
9.05
9.05
8.84
8.95
8.84
464,000
Nov 21, 2025
9.00
9.09
8.86
9.01
8.90
345,300
Nov 20, 2025
9.05
9.05
8.80
8.84
8.73
445,800
Nov 19, 2025
9.00
9.00
8.84
8.88
8.77
368,200
Nov 18, 2025
9.02
9.12
8.93
9.11
9.00
412,500
Nov 17, 2025
8.83
9.00
8.83
8.93
8.82
369,200
Nov 14, 2025
9.05
9.26
9.05
9.18
9.07
197,200
Nov 13, 2025
9.40
9.46
9.33
9.37
9.26
281,600
Nov 12, 2025
9.38
9.50
9.38
9.46
9.35
233,500
Nov 11, 2025
9.38
9.49
9.29
9.40
9.29
288,600
Nov 10, 2025
9.26
9.42
9.26
9.39
9.28
553,200
Nov 7, 2025
9.24
9.43
9.20
9.43
9.32
518,200
Nov 6, 2025
9.39
9.57
9.39
9.56
9.45
294,800
Nov 5, 2025
9.67
9.70
9.44
9.48
9.37
228,200
Nov 4, 2025
9.39
9.51
9.33
9.48
9.37
376,400
Nov 3, 2025
9.01
9.12
9.01
9.05
8.94
265,900
Oct 31, 2025
9.09
9.11
9.04
9.07
8.96
266,800
