Coloplast A/S Class B COLO_B
OMXCOP · Denmark · Health Technology
DKK 417.00-0.90 (-0.22%)
Market open· · DKK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · DKK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | DKK 417.30 | -0.14% | DKK 417.00 | DKK 417.30 | DKK 407.60 | 57.23K |
| 2026-09-30 | DKK 417.90 | -0.26% | DKK 422.90 | DKK 424.20 | DKK 417.90 | 334.23K |
| 2026-09-29 | DKK 419.00 | -0.43% | DKK 418.10 | DKK 423.30 | DKK 414.80 | 279.69K |
| 2026-09-28 | DKK 420.80 | +0.77% | DKK 421.20 | DKK 423.80 | DKK 415.60 | 323.63K |
| 2026-09-25 | DKK 417.60 | -0.71% | DKK 422.80 | DKK 424.00 | DKK 411.90 | 361.04K |
| 2026-09-24 | DKK 420.60 | +0.24% | DKK 420.40 | DKK 424.90 | DKK 417.10 | 282.77K |
| 2026-09-23 | DKK 419.60 | -0.21% | DKK 421.00 | DKK 422.10 | DKK 415.40 | 254.05K |
| 2026-09-22 | DKK 420.50 | 0.00% | DKK 422.50 | DKK 423.90 | DKK 415.30 | 313.96K |
| 2026-09-21 | DKK 420.50 | +0.50% | DKK 418.40 | DKK 420.60 | DKK 413.80 | 261.15K |
| 2026-09-18 | DKK 418.40 | -0.40% | DKK 419.90 | DKK 423.00 | DKK 417.60 | 628.56K |
| 2026-09-17 | DKK 420.10 | +0.17% | DKK 421.90 | DKK 422.60 | DKK 415.30 | 282.43K |
| 2026-09-16 | DKK 419.40 | -0.07% | DKK 420.30 | DKK 422.40 | DKK 416.30 | 240.66K |
| 2026-09-15 | DKK 419.70 | +0.12% | DKK 419.40 | DKK 422.60 | DKK 416.00 | 197.19K |
| 2026-09-14 | DKK 419.20 | +0.75% | DKK 420.00 | DKK 426.40 | DKK 419.00 | 288.47K |
| 2026-09-11 | DKK 416.10 | -3.86% | DKK 433.10 | DKK 433.10 | DKK 416.10 | 388.58K |
| 2026-09-10 | DKK 432.80 | +0.19% | DKK 431.20 | DKK 437.50 | DKK 430.30 | 229.13K |
| 2026-09-09 | DKK 432.00 | -3.29% | DKK 435.00 | DKK 437.40 | DKK 427.80 | 432.89K |
| 2026-09-08 | DKK 446.70 | -1.35% | DKK 453.80 | DKK 458.30 | DKK 446.70 | 286.95K |
| 2026-09-07 | DKK 452.80 | -0.42% | DKK 454.00 | DKK 454.70 | DKK 445.20 | 204.63K |
| 2026-09-04 | DKK 454.70 | -1.98% | DKK 466.00 | DKK 467.70 | DKK 454.60 | 254.93K |
| 2026-09-03 | DKK 463.90 | -3.17% | DKK 477.60 | DKK 479.10 | DKK 463.90 | 357.61K |
| 2026-09-02 | DKK 479.10 | +2.07% | DKK 474.10 | DKK 483.50 | DKK 467.10 | 675.93K |
| 2026-09-01 | DKK 469.40 | +2.31% | DKK 456.80 | DKK 475.50 | DKK 456.80 | 780.76K |
| 2026-08-31 | DKK 458.80 | -0.84% | DKK 461.30 | DKK 463.90 | DKK 456.20 | 385.76K |
| 2026-08-28 | DKK 462.70 | +0.81% | DKK 459.00 | DKK 467.80 | DKK 459.00 | 328.66K |
| 2026-08-27 | DKK 459.00 | +1.06% | DKK 451.80 | DKK 459.00 | DKK 447.30 | 321.13K |
| 2026-08-26 | DKK 454.20 | -2.01% | DKK 461.00 | DKK 461.00 | DKK 453.50 | 324.62K |
| 2026-08-25 | DKK 463.50 | +0.22% | DKK 456.20 | DKK 464.00 | DKK 453.00 | 501.49K |
| 2026-08-24 | DKK 462.50 | +5.45% | DKK 440.00 | DKK 462.50 | DKK 438.40 | 560.98K |
| 2026-08-21 | DKK 438.60 | +0.64% | DKK 432.90 | DKK 438.60 | DKK 429.80 | 201.36K |
| 2026-08-20 | DKK 435.80 | -1.80% | DKK 444.80 | DKK 444.80 | DKK 433.00 | 256.70K |
| 2026-08-19 | DKK 443.80 | +1.88% | DKK 428.80 | DKK 443.80 | DKK 427.10 | 346.97K |
| 2026-08-18 | DKK 435.60 | +3.00% | DKK 433.00 | DKK 442.30 | DKK 423.50 | 535.47K |
| 2026-08-17 | DKK 422.90 | -1.26% | DKK 428.90 | DKK 429.00 | DKK 418.60 | 284.98K |
| 2026-08-14 | DKK 428.30 | -0.49% | DKK 432.20 | DKK 435.60 | DKK 428.30 | 202.58K |
| 2026-08-13 | DKK 430.40 | +0.16% | DKK 433.00 | DKK 434.20 | DKK 428.40 | 221.72K |
| 2026-08-12 | DKK 429.70 | -2.43% | DKK 440.40 | DKK 440.40 | DKK 427.10 | 146.66K |
| 2026-08-11 | DKK 440.40 | +2.61% | DKK 431.10 | DKK 440.40 | DKK 430.90 | 169.20K |
| 2026-08-10 | DKK 429.20 | -1.90% | DKK 438.60 | DKK 439.00 | DKK 426.50 | 161.57K |
| 2026-08-07 | DKK 437.50 | +2.68% | DKK 424.80 | DKK 437.50 | DKK 424.80 | 179.86K |
| 2026-08-06 | DKK 426.10 | -0.68% | DKK 431.80 | DKK 433.00 | DKK 423.50 | 152.41K |
| 2026-08-05 | DKK 429.00 | -0.67% | DKK 434.00 | DKK 435.00 | DKK 425.90 | 229.10K |
| 2026-08-04 | DKK 431.90 | -1.17% | DKK 437.00 | DKK 437.10 | DKK 428.10 | 253.01K |
| 2026-08-03 | DKK 437.00 | +1.77% | DKK 431.00 | DKK 443.80 | DKK 430.70 | 330.78K |
| 2026-07-31 | DKK 429.40 | -1.51% | DKK 434.60 | DKK 436.90 | DKK 429.40 | 349.04K |
| 2026-07-30 | DKK 436.00 | +0.14% | DKK 435.00 | DKK 440.20 | DKK 432.60 | 316.22K |
| 2026-07-29 | DKK 435.40 | -0.02% | DKK 438.00 | DKK 440.20 | DKK 432.00 | 338.35K |
| 2026-07-28 | DKK 435.50 | +3.67% | DKK 422.70 | DKK 438.50 | DKK 420.00 | 469.31K |
| 2026-07-27 | DKK 420.10 | +4.09% | DKK 414.50 | DKK 421.10 | DKK 412.80 | 317.88K |
| 2026-07-24 | DKK 403.60 | +1.20% | DKK 400.80 | DKK 406.90 | DKK 398.60 | 289.21K |
| 2026-07-23 | DKK 398.80 | -3.16% | DKK 410.00 | DKK 410.00 | DKK 397.00 | 323.28K |
| 2026-07-22 | DKK 411.80 | -0.56% | DKK 414.10 | DKK 418.70 | DKK 409.20 | 239.42K |
| 2026-07-21 | DKK 414.10 | -1.03% | DKK 417.20 | DKK 417.20 | DKK 408.50 | 278.42K |
| 2026-07-20 | DKK 418.40 | -1.04% | DKK 421.00 | DKK 422.00 | DKK 416.10 | 299.99K |
| 2026-07-17 | DKK 422.80 | +2.13% | DKK 415.00 | DKK 427.80 | DKK 414.50 | 761.47K |
| 2026-07-16 | DKK 414.00 | +1.32% | DKK 407.10 | DKK 414.00 | DKK 404.60 | 366.33K |
| 2026-07-15 | DKK 408.60 | +3.05% | DKK 400.00 | DKK 409.30 | DKK 395.00 | 334.38K |
| 2026-07-14 | DKK 396.50 | -2.51% | DKK 406.10 | DKK 406.30 | DKK 396.30 | 269.82K |
| 2026-07-13 | DKK 406.70 | +1.42% | DKK 403.50 | DKK 406.80 | DKK 400.50 | 249.43K |
| 2026-07-10 | DKK 401.00 | +0.12% | DKK 400.50 | DKK 410.50 | DKK 400.20 | 376.56K |
| 2026-07-09 | DKK 400.50 | +0.81% | DKK 398.50 | DKK 403.00 | DKK 394.40 | 264.44K |
| 2026-07-08 | DKK 397.30 | -2.26% | DKK 404.50 | DKK 408.70 | DKK 394.80 | 472.31K |
| 2026-07-07 | DKK 406.50 | +2.24% | DKK 401.50 | DKK 414.40 | DKK 401.50 | 458.72K |
| 2026-07-06 | DKK 397.60 | +0.68% | DKK 395.00 | DKK 404.80 | DKK 395.00 | 395.56K |
| 2026-07-03 | DKK 394.90 | -0.43% | DKK 398.00 | DKK 400.00 | DKK 392.60 | 337.93K |
| 2026-07-02 | DKK 396.60 | +4.73% | DKK 378.70 | DKK 396.60 | DKK 378.20 | 528.51K |
| 2026-07-01 | DKK 378.70 | +1.72% | DKK 373.00 | DKK 380.10 | DKK 371.10 | 368.77K |
| 2026-06-30 | DKK 372.30 | -1.40% | DKK 377.10 | DKK 377.10 | DKK 371.50 | 475.02K |
| 2026-06-29 | DKK 377.60 | -1.13% | DKK 385.00 | DKK 385.40 | DKK 377.60 | 318.78K |
| 2026-06-26 | DKK 381.90 | -0.13% | DKK 380.60 | DKK 382.50 | DKK 375.30 | 269.55K |
| 2026-06-25 | DKK 382.40 | +0.90% | DKK 380.00 | DKK 384.10 | DKK 375.00 | 484.98K |
| 2026-06-24 | DKK 379.00 | +0.88% | DKK 370.70 | DKK 381.40 | DKK 369.90 | 312.59K |
| 2026-06-23 | DKK 375.70 | +0.27% | DKK 370.60 | DKK 378.60 | DKK 370.20 | 388.34K |
| 2026-06-22 | DKK 374.70 | -1.08% | DKK 375.00 | DKK 377.30 | DKK 372.00 | 289.72K |
| 2026-06-19 | DKK 378.80 | +0.40% | DKK 377.90 | DKK 383.00 | DKK 376.70 | 625.23K |
| 2026-06-18 | DKK 377.30 | +0.94% | DKK 375.00 | DKK 377.30 | DKK 369.70 | 374.03K |
| 2026-06-17 | DKK 373.80 | -1.63% | DKK 379.00 | DKK 381.10 | DKK 372.40 | 335.04K |
| 2026-06-16 | DKK 380.00 | +0.05% | DKK 380.00 | DKK 381.30 | DKK 377.70 | 253.51K |
| 2026-06-15 | DKK 379.80 | -0.81% | DKK 383.00 | DKK 388.20 | DKK 378.80 | 378.64K |
| 2026-06-12 | DKK 382.90 | +1.75% | DKK 381.00 | DKK 382.90 | DKK 377.70 | 302.27K |
| 2026-06-11 | DKK 376.30 | -1.77% | DKK 378.00 | DKK 382.40 | DKK 376.30 | 273.51K |
| 2026-06-10 | DKK 383.10 | -0.93% | DKK 385.30 | DKK 387.80 | DKK 378.50 | 314.10K |
| 2026-06-09 | DKK 386.70 | +0.78% | DKK 382.00 | DKK 389.60 | DKK 381.50 | 363.20K |
| 2026-06-08 | DKK 383.70 | 0.00% | DKK 383.70 | DKK 386.60 | DKK 377.40 | 327.62K |
| 2026-06-04 | DKK 383.70 | +1.21% | DKK 379.50 | DKK 386.30 | DKK 376.20 | 454.41K |
| 2026-06-03 | DKK 379.10 | +0.29% | DKK 377.40 | DKK 380.70 | DKK 376.10 | 283.09K |
| 2026-06-02 | DKK 378.00 | -1.05% | DKK 387.20 | DKK 387.70 | DKK 376.00 | 301.55K |
| 2026-06-01 | DKK 382.00 | -3.49% | DKK 393.50 | DKK 394.70 | DKK 379.30 | 478.08K |
| 2026-05-29 | DKK 395.80 | -0.48% | DKK 400.80 | DKK 402.80 | DKK 393.00 | 905.52K |
| 2026-05-28 | DKK 397.70 | -1.78% | DKK 401.20 | DKK 402.10 | DKK 390.60 | 413.87K |