Coloplast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2024	12.44	12.47	12.32	12.36	12.36	-1.90%	127,031
Nov 20, 2024	12.55	12.65	12.40	12.60	12.60	-1.18%	101,375
Nov 19, 2024	12.62	12.81	12.61	12.75	12.75	0.31%	98,851
Nov 18, 2024	12.64	12.81	12.64	12.71	12.71	-0.55%	110,127
Nov 15, 2024	12.88	12.89	12.74	12.78	12.78	-0.78%	91,192
Nov 14, 2024	12.88	13.05	12.88	12.88	12.88	2.71%	89,996
Nov 13, 2024	12.48	12.63	12.42	12.54	12.54	-2.94%	96,591
Nov 12, 2024	13.13	13.13	12.90	12.92	12.92	-2.64%	64,950
Nov 11, 2024	13.28	13.39	13.25	13.27	13.27	0.87%	52,983
Nov 8, 2024	13.34	13.34	13.10	13.16	13.16	-0.94%	65,524
Nov 7, 2024	13.27	13.34	13.21	13.28	13.28	0.30%	85,038
Nov 6, 2024	13.13	13.33	13.10	13.24	13.24	2.00%	97,982
Nov 5, 2024	12.99	13.01	12.89	12.98	12.98	1.09%	140,350
Nov 4, 2024	13.08	13.09	12.84	12.84	12.84	1.10%	101,885
Nov 1, 2024	12.77	12.79	12.67	12.70	12.70	1.44%	121,043
Oct 31, 2024	12.60	12.60	12.41	12.52	12.52	-1.80%	130,030
Oct 30, 2024	12.81	12.95	12.74	12.75	12.75	-2.45%	47,921
Oct 29, 2024	12.99	13.18	12.99	13.07	13.07	0.28%	57,561
Oct 28, 2024	13.05	13.09	13.01	13.03	13.03	1.99%	60,317
Oct 25, 2024	12.89	12.95	12.78	12.78	12.78	-1.84%	62,240
Oct 24, 2024	13.09	13.12	13.00	13.02	13.02	-0.38%	46,118
Oct 23, 2024	13.06	13.18	13.02	13.07	13.07	0.46%	49,503
Oct 22, 2024	13.03	13.13	12.98	13.01	13.01	-1.66%	40,355
Oct 21, 2024	13.23	13.32	13.13	13.23	13.23	0.38%	51,528
Oct 18, 2024	12.96	13.21	12.96	13.18	13.18	1.70%	76,997
Oct 17, 2024	12.93	13.04	12.86	12.96	12.96	-	81,943
Oct 16, 2024	12.85	12.97	12.80	12.96	12.96	0.47%	40,772
Oct 15, 2024	13.03	13.03	12.89	12.90	12.90	-1.83%	34,531
Oct 14, 2024	12.93	13.15	12.93	13.14	13.14	1.86%	33,150
Oct 11, 2024	12.80	13.02	12.80	12.90	12.90	1.10%	78,960
Oct 10, 2024	12.75	12.88	12.68	12.76	12.76	0.55%	61,251
Oct 9, 2024	12.68	12.76	12.66	12.69	12.69	-0.78%	39,301
Oct 8, 2024	12.83	12.91	12.77	12.79	12.79	-1.01%	62,642
Oct 7, 2024	12.84	12.95	12.83	12.92	12.92	1.65%	86,178
Oct 4, 2024	12.72	12.80	12.68	12.71	12.71	-2.00%	69,989
Oct 3, 2024	12.98	12.99	12.92	12.97	12.97	-0.38%	116,654
Oct 2, 2024	12.90	13.03	12.90	13.02	13.02	-0.23%	39,681
Oct 1, 2024	13.03	13.15	13.00	13.05	13.05	-0.29%	45,791
Sep 30, 2024	13.26	13.26	13.06	13.09	13.09	-1.30%	58,152
Sep 27, 2024	13.24	13.30	13.17	13.26	13.26	1.61%	115,505
Sep 26, 2024	13.07	13.13	12.94	13.05	13.05	-0.61%	64,857
Sep 25, 2024	13.29	13.31	13.13	13.13	13.13	0.54%	45,869
Sep 24, 2024	13.10	13.13	12.98	13.06	13.06	-1.73%	51,249
Sep 23, 2024	13.25	13.29	13.19	13.29	13.29	-1.57%	37,685
Sep 20, 2024	13.54	13.54	13.44	13.50	13.50	-0.72%	26,309
Sep 19, 2024	13.56	13.64	13.53	13.60	13.60	-0.66%	33,524
Sep 18, 2024	13.67	13.73	13.50	13.69	13.69	-0.58%	64,288
Sep 17, 2024	13.84	13.90	13.72	13.77	13.77	-2.20%	24,575
Sep 16, 2024	14.11	14.14	14.04	14.08	14.08	0.64%	43,027
Sep 13, 2024	13.93	14.09	13.93	13.99	13.99	1.82%	31,419
Sep 12, 2024	13.68	13.74	13.62	13.74	13.74	-	48,996
Sep 11, 2024	13.77	13.79	13.64	13.74	13.74	0.66%	47,405
Sep 10, 2024	13.56	13.68	13.56	13.65	13.65	0.52%	76,547
Sep 9, 2024	13.70	13.70	13.57	13.58	13.58	-0.80%	26,897
Sep 6, 2024	13.62	13.75	13.57	13.69	13.69	2.70%	37,335
Sep 5, 2024	13.33	13.38	13.25	13.33	13.33	-2.63%	46,088
Sep 4, 2024	13.61	13.77	13.61	13.69	13.69	-1.08%	30,041
Sep 3, 2024	13.83	13.89	13.75	13.84	13.84	1.24%	50,804
Aug 30, 2024	13.74	13.82	13.66	13.67	13.67	-0.65%	61,957
Aug 29, 2024	13.64	13.81	13.64	13.76	13.76	1.85%	159,327
Aug 28, 2024	13.65	13.65	13.45	13.51	13.51	-2.67%	38,385
Aug 27, 2024	13.87	14.03	13.86	13.88	13.88	0.29%	35,750
Aug 26, 2024	13.82	13.94	13.82	13.84	13.84	-0.40%	51,236
Aug 23, 2024	13.82	13.93	13.80	13.90	13.90	1.42%	39,456
Aug 22, 2024	13.64	13.78	13.60	13.70	13.70	1.03%	49,791
Aug 21, 2024	13.49	13.57	13.45	13.56	13.56	1.88%	40,224
Aug 20, 2024	13.31	13.38	13.18	13.31	13.31	-5.13%	27,902
Aug 19, 2024	13.84	14.08	13.80	14.03	14.03	1.67%	63,011
Aug 16, 2024	13.66	13.80	13.66	13.80	13.80	0.66%	35,973
Aug 15, 2024	13.69	13.78	13.69	13.71	13.71	0.73%	36,711
Aug 14, 2024	13.60	13.75	13.57	13.61	13.61	2.41%	26,072
Aug 13, 2024	13.12	13.37	13.12	13.29	13.29	2.07%	91,439
Aug 12, 2024	13.04	13.05	12.96	13.02	13.02	0.54%	44,314
Aug 9, 2024	12.96	13.05	12.93	12.95	12.95	-2.04%	50,433
Aug 8, 2024	13.10	13.31	13.06	13.22	13.22	0.99%	42,886
Aug 7, 2024	13.22	13.24	13.09	13.09	13.09	-0.42%	48,665
Aug 6, 2024	12.95	13.21	12.95	13.15	13.15	0.19%	55,790
Aug 5, 2024	12.98	13.19	12.97	13.12	13.12	-0.15%	136,776
Aug 2, 2024	13.15	13.25	13.03	13.14	13.14	1.40%	90,141
Aug 1, 2024	13.07	13.07	12.93	12.96	12.96	-0.78%	35,000
Jul 31, 2024	13.11	13.17	13.00	13.06	13.06	0.77%	87,160
Jul 30, 2024	13.03	13.07	12.90	12.96	12.96	0.78%	44,062
Jul 29, 2024	12.89	12.95	12.78	12.86	12.86	-0.92%	59,071
Jul 26, 2024	13.07	13.09	12.97	12.98	12.98	-0.61%	47,429
Jul 25, 2024	13.05	13.16	13.01	13.06	13.06	0.31%	42,299
Jul 24, 2024	13.01	13.17	12.98	13.02	13.02	0.89%	47,322
Jul 23, 2024	12.89	12.97	12.85	12.91	12.91	0.07%	41,467
Jul 22, 2024	12.95	12.99	12.85	12.90	12.90	2.84%	40,728
Jul 19, 2024	12.57	12.65	12.50	12.54	12.54	-1.14%	114,123
Jul 18, 2024	12.78	12.80	12.62	12.69	12.69	-0.59%	53,081
Jul 17, 2024	12.55	12.79	12.55	12.76	12.76	0.79%	50,050
Jul 16, 2024	12.53	12.66	12.52	12.66	12.66	-1.09%	63,633
Jul 15, 2024	12.73	12.82	12.68	12.80	12.80	-0.31%	91,857
Jul 12, 2024	12.72	12.89	12.72	12.84	12.84	0.78%	56,512
Jul 11, 2024	12.88	12.88	12.72	12.74	12.74	-	39,388
Jul 10, 2024	12.66	12.75	12.63	12.74	12.74	3.16%	29,175
Jul 9, 2024	12.44	12.44	12.35	12.35	12.35	-1.36%	50,206
Jul 8, 2024	12.57	12.60	12.50	12.52	12.52	1.21%	46,202
Jul 5, 2024	12.58	12.58	12.31	12.37	12.37	1.81%	73,084
Jul 3, 2024	12.08	12.20	12.05	12.15	12.15	0.41%	54,718