Coloplast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	10.63	11.10	10.63	11.00	11.00	-0.54%	102,014
Dec 23, 2024	10.97	11.13	10.89	11.06	11.06	-0.27%	322,130
Dec 20, 2024	10.96	11.13	10.93	11.09	11.09	1.93%	248,456
Dec 19, 2024	10.99	11.00	10.86	10.88	10.88	-0.91%	280,993
Dec 18, 2024	11.21	11.37	10.95	10.98	10.98	-3.43%	278,133
Dec 17, 2024	11.18	11.48	11.18	11.37	11.37	-1.90%	243,050
Dec 16, 2024	11.66	11.72	11.56	11.59	11.59	-0.77%	862,197
Dec 13, 2024	11.49	11.72	11.49	11.68	11.68	1.65%	433,995
Dec 12, 2024	11.52	11.72	11.49	11.49	11.49	-2.30%	216,857
Dec 11, 2024	11.71	11.83	11.70	11.76	11.76	-0.25%	146,190
Dec 10, 2024	11.94	11.94	11.79	11.79	11.79	-0.59%	169,366
Dec 9, 2024	12.03	12.03	11.86	11.86	11.86	-3.38%	183,570
Dec 6, 2024	12.28	12.50	12.20	12.28	12.03	0.04%	76,971
Dec 5, 2024	12.37	12.37	12.27	12.27	12.02	-1.60%	92,614
Dec 4, 2024	12.42	12.51	12.36	12.47	12.22	-0.08%	72,655
Dec 3, 2024	12.68	12.68	12.47	12.48	12.23	-1.52%	83,551
Dec 2, 2024	12.70	12.72	12.60	12.67	12.42	0.25%	128,718
Nov 29, 2024	12.59	12.67	12.52	12.64	12.39	-1.94%	39,361
Nov 27, 2024	12.87	12.94	12.85	12.89	12.63	2.14%	75,218
Nov 26, 2024	12.70	12.76	12.55	12.62	12.37	0.64%	72,693
Nov 25, 2024	12.58	12.65	12.48	12.54	12.29	0.28%	120,776
Nov 22, 2024	12.52	12.56	12.45	12.51	12.25	1.17%	101,686
Nov 21, 2024	12.44	12.47	12.32	12.36	12.11	-1.90%	127,031
Nov 20, 2024	12.55	12.65	12.40	12.60	12.35	-1.18%	101,375
Nov 19, 2024	12.62	12.81	12.61	12.75	12.49	0.31%	98,851
Nov 18, 2024	12.64	12.81	12.64	12.71	12.45	-0.55%	110,127
Nov 15, 2024	12.88	12.89	12.74	12.78	12.52	-0.78%	91,192
Nov 14, 2024	12.88	13.05	12.88	12.88	12.62	2.71%	89,996
Nov 13, 2024	12.48	12.63	12.42	12.54	12.29	-2.94%	96,591
Nov 12, 2024	13.13	13.13	12.90	12.92	12.66	-2.64%	64,950
Nov 11, 2024	13.28	13.39	13.25	13.27	13.00	0.87%	52,983
Nov 8, 2024	13.34	13.34	13.10	13.16	12.89	-0.94%	65,524
Nov 7, 2024	13.27	13.34	13.21	13.28	13.01	0.30%	85,038
Nov 6, 2024	13.13	13.33	13.10	13.24	12.97	2.00%	97,982
Nov 5, 2024	12.99	13.01	12.89	12.98	12.72	1.09%	140,350
Nov 4, 2024	13.08	13.09	12.84	12.84	12.58	1.10%	101,885
Nov 1, 2024	12.77	12.79	12.67	12.70	12.44	1.44%	121,043
Oct 31, 2024	12.60	12.60	12.41	12.52	12.27	-1.80%	130,030
Oct 30, 2024	12.81	12.95	12.74	12.75	12.49	-2.45%	47,921
Oct 29, 2024	12.99	13.18	12.99	13.07	12.81	0.28%	57,561
Oct 28, 2024	13.05	13.09	13.01	13.03	12.77	1.99%	60,317
Oct 25, 2024	12.89	12.95	12.78	12.78	12.52	-1.84%	62,240
Oct 24, 2024	13.09	13.12	13.00	13.02	12.76	-0.38%	46,118
Oct 23, 2024	13.06	13.18	13.02	13.07	12.81	0.46%	49,503
Oct 22, 2024	13.03	13.13	12.98	13.01	12.75	-1.66%	40,355
Oct 21, 2024	13.23	13.32	13.13	13.23	12.96	0.38%	51,528
Oct 18, 2024	12.96	13.21	12.96	13.18	12.92	1.70%	76,997
Oct 17, 2024	12.93	13.04	12.86	12.96	12.70	-	81,943
Oct 16, 2024	12.85	12.97	12.80	12.96	12.70	0.47%	40,772
Oct 15, 2024	13.03	13.03	12.89	12.90	12.64	-1.83%	34,531
Oct 14, 2024	12.93	13.15	12.93	13.14	12.88	1.86%	33,150
Oct 11, 2024	12.80	13.02	12.80	12.90	12.64	1.10%	78,960
Oct 10, 2024	12.75	12.88	12.68	12.76	12.50	0.55%	61,251
Oct 9, 2024	12.68	12.76	12.66	12.69	12.44	-0.78%	39,301
Oct 8, 2024	12.83	12.91	12.77	12.79	12.53	-1.01%	62,642
Oct 7, 2024	12.84	12.95	12.83	12.92	12.66	1.65%	86,178
Oct 4, 2024	12.72	12.80	12.68	12.71	12.45	-2.00%	69,989
Oct 3, 2024	12.98	12.99	12.92	12.97	12.71	-0.38%	116,654
Oct 2, 2024	12.90	13.03	12.90	13.02	12.76	-0.23%	39,681
Oct 1, 2024	13.03	13.15	13.00	13.05	12.79	-0.29%	45,791
Sep 30, 2024	13.26	13.26	13.06	13.09	12.82	-1.30%	58,152
Sep 27, 2024	13.24	13.30	13.17	13.26	12.99	1.61%	115,505
Sep 26, 2024	13.07	13.13	12.94	13.05	12.79	-0.61%	64,857
Sep 25, 2024	13.29	13.31	13.13	13.13	12.87	0.54%	45,869
Sep 24, 2024	13.10	13.13	12.98	13.06	12.80	-1.73%	51,249
Sep 23, 2024	13.25	13.29	13.19	13.29	13.02	-1.57%	37,685
Sep 20, 2024	13.54	13.54	13.44	13.50	13.23	-0.72%	26,309
Sep 19, 2024	13.56	13.64	13.53	13.60	13.33	-0.66%	33,524
Sep 18, 2024	13.67	13.73	13.50	13.69	13.42	-0.58%	64,288
Sep 17, 2024	13.84	13.90	13.72	13.77	13.49	-2.20%	24,575
Sep 16, 2024	14.11	14.14	14.04	14.08	13.80	0.64%	43,027
Sep 13, 2024	13.93	14.09	13.93	13.99	13.71	1.82%	31,419
Sep 12, 2024	13.68	13.74	13.62	13.74	13.46	-	48,996
Sep 11, 2024	13.77	13.79	13.64	13.74	13.46	0.66%	47,405
Sep 10, 2024	13.56	13.68	13.56	13.65	13.38	0.52%	76,547
Sep 9, 2024	13.70	13.70	13.57	13.58	13.31	-0.80%	26,897
Sep 6, 2024	13.62	13.75	13.57	13.69	13.42	2.70%	37,335
Sep 5, 2024	13.33	13.38	13.25	13.33	13.06	-2.63%	46,088
Sep 4, 2024	13.61	13.77	13.61	13.69	13.42	-1.08%	30,041
Sep 3, 2024	13.83	13.89	13.75	13.84	13.56	1.24%	50,804
Aug 30, 2024	13.74	13.82	13.66	13.67	13.40	-0.65%	61,957
Aug 29, 2024	13.64	13.81	13.64	13.76	13.48	1.85%	159,327
Aug 28, 2024	13.65	13.65	13.45	13.51	13.24	-2.67%	38,385
Aug 27, 2024	13.87	14.03	13.86	13.88	13.60	0.29%	35,750
Aug 26, 2024	13.82	13.94	13.82	13.84	13.56	-0.40%	51,236
Aug 23, 2024	13.82	13.93	13.80	13.90	13.62	1.42%	39,456
Aug 22, 2024	13.64	13.78	13.60	13.70	13.42	1.03%	49,791
Aug 21, 2024	13.49	13.57	13.45	13.56	13.29	1.88%	40,224
Aug 20, 2024	13.31	13.38	13.18	13.31	13.04	-5.13%	27,902
Aug 19, 2024	13.84	14.08	13.80	14.03	13.75	1.67%	63,011
Aug 16, 2024	13.66	13.80	13.66	13.80	13.52	0.66%	35,973
Aug 15, 2024	13.69	13.78	13.69	13.71	13.43	0.73%	36,711
Aug 14, 2024	13.60	13.75	13.57	13.61	13.34	2.41%	26,072
Aug 13, 2024	13.12	13.37	13.12	13.29	13.02	2.07%	91,439
Aug 12, 2024	13.04	13.05	12.96	13.02	12.76	0.54%	44,314
Aug 9, 2024	12.96	13.05	12.93	12.95	12.69	-2.04%	50,433
Aug 8, 2024	13.10	13.31	13.06	13.22	12.95	0.99%	42,886
Aug 7, 2024	13.22	13.24	13.09	13.09	12.83	-0.42%	48,665
Aug 6, 2024	12.95	13.21	12.95	13.15	12.88	0.19%	55,790
Aug 5, 2024	12.98	13.19	12.97	13.12	12.86	-0.15%	136,776