Coloplast A/S (CLPBF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
As of 10:33AM EDT. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 230 |
| Apr 25, 2024 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | 100 |
| Apr 24, 2024 | 124.23 | 124.23 | 124.23 | 124.23 | 124.23 | 800 |
| Apr 23, 2024 | 124.23 | 124.23 | 124.23 | 124.23 | 124.23 | - |
| Apr 22, 2024 | 124.23 | 124.23 | 124.23 | 124.23 | 124.23 | 100 |
| Apr 19, 2024 | 129.18 | 129.18 | 129.18 | 129.18 | 129.18 | 100 |
| Apr 18, 2024 | 127.91 | 127.91 | 127.91 | 127.91 | 127.91 | - |
| Apr 17, 2024 | 127.91 | 127.91 | 127.91 | 127.91 | 127.91 | - |
| Apr 16, 2024 | 125.85 | 127.91 | 125.85 | 127.91 | 127.91 | 700 |
| Apr 15, 2024 | 126.05 | 126.05 | 126.05 | 126.05 | 126.05 | 400 |
| Apr 12, 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 100 |
| Apr 11, 2024 | 134.26 | 134.26 | 134.26 | 134.26 | 134.26 | 100 |
| Apr 10, 2024 | 133.00 | 133.00 | 127.90 | 128.00 | 128.00 | 200 |
| Apr 09, 2024 | 133.42 | 133.42 | 133.42 | 133.42 | 133.42 | - |
| Apr 08, 2024 | 129.73 | 133.42 | 129.73 | 133.42 | 133.42 | 100 |
| Apr 05, 2024 | 133.01 | 133.01 | 131.26 | 132.81 | 132.81 | 400 |
| Apr 04, 2024 | 130.91 | 130.91 | 130.91 | 130.91 | 130.91 | - |
| Apr 03, 2024 | 130.91 | 130.91 | 130.91 | 130.91 | 130.91 | - |
| Apr 02, 2024 | 130.91 | 130.91 | 130.91 | 130.91 | 130.91 | - |
| Apr 01, 2024 | 135.15 | 135.15 | 130.91 | 130.91 | 130.91 | 400 |
| Mar 28, 2024 | 131.30 | 135.00 | 131.30 | 131.30 | 131.30 | 300 |
| Mar 27, 2024 | 132.01 | 132.01 | 132.01 | 132.01 | 132.01 | - |
| Mar 26, 2024 | 131.10 | 135.53 | 131.10 | 132.01 | 132.01 | 1,100 |
| Mar 25, 2024 | 135.85 | 135.85 | 135.85 | 135.85 | 135.85 | 300 |
| Mar 22, 2024 | 132.41 | 132.41 | 132.41 | 132.41 | 132.41 | - |
| Mar 21, 2024 | 132.41 | 132.41 | 132.41 | 132.41 | 132.41 | - |
| Mar 20, 2024 | 132.41 | 132.41 | 132.41 | 132.41 | 132.41 | 8,900 |
| Mar 19, 2024 | 132.90 | 132.93 | 132.90 | 132.90 | 132.90 | 3,100 |
| Mar 18, 2024 | 137.67 | 137.67 | 137.67 | 137.67 | 137.67 | - |
| Mar 15, 2024 | 137.67 | 137.67 | 137.67 | 137.67 | 137.67 | - |
| Mar 14, 2024 | 137.67 | 137.67 | 137.67 | 137.67 | 137.67 | 100 |
| Mar 13, 2024 | 141.84 | 141.84 | 141.84 | 141.84 | 141.84 | - |
| Mar 12, 2024 | 141.84 | 141.84 | 141.84 | 141.84 | 141.84 | 100 |
| Mar 11, 2024 | 137.25 | 139.00 | 137.25 | 139.00 | 139.00 | 2,100 |
| Mar 08, 2024 | 135.98 | 135.98 | 135.98 | 135.98 | 135.98 | 300 |
| Mar 07, 2024 | 140.00 | 143.15 | 135.98 | 135.98 | 135.98 | 500 |
| Mar 06, 2024 | 136.25 | 136.25 | 132.54 | 132.54 | 132.54 | 300 |
| Mar 05, 2024 | 127.71 | 127.71 | 127.71 | 127.71 | 127.71 | - |
| Mar 04, 2024 | 127.71 | 127.71 | 127.71 | 127.71 | 127.71 | - |
| Mar 01, 2024 | 127.71 | 127.71 | 127.71 | 127.71 | 127.71 | - |
| Feb 29, 2024 | 127.71 | 127.71 | 127.71 | 127.71 | 127.71 | - |
| Feb 28, 2024 | 132.50 | 132.50 | 127.71 | 127.71 | 127.71 | 1,200 |
| Feb 27, 2024 | 133.46 | 133.46 | 133.46 | 133.46 | 133.46 | 100 |
| Feb 26, 2024 | 134.00 | 137.00 | 134.00 | 137.00 | 137.00 | 200 |
| Feb 23, 2024 | 125.13 | 125.13 | 125.13 | 125.13 | 125.13 | - |
| Feb 22, 2024 | 125.13 | 125.13 | 125.13 | 125.13 | 125.13 | - |
| Feb 21, 2024 | 125.13 | 125.13 | 125.13 | 125.13 | 125.13 | 100 |
| Feb 20, 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - |
| Feb 16, 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | 600 |
| Feb 15, 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - |
| Feb 14, 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | 100 |
| Feb 13, 2024 | 131.05 | 131.05 | 131.05 | 131.05 | 131.05 | - |
| Feb 12, 2024 | 126.98 | 131.05 | 123.50 | 131.05 | 131.05 | 700 |
| Feb 09, 2024 | 124.75 | 129.17 | 124.75 | 129.17 | 129.17 | 2,300 |
| Feb 08, 2024 | 113.35 | 113.35 | 113.35 | 113.35 | 113.35 | - |
| Feb 07, 2024 | 113.35 | 113.35 | 113.35 | 113.35 | 113.35 | 11,100 |
| Feb 06, 2024 | 111.80 | 111.80 | 111.80 | 111.80 | 111.80 | - |
| Feb 05, 2024 | 111.80 | 111.80 | 111.80 | 111.80 | 111.80 | 400 |
| Feb 02, 2024 | 111.80 | 111.80 | 111.80 | 111.80 | 111.80 | 100 |
| Feb 01, 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 100 |
| Jan 31, 2024 | 110.82 | 110.82 | 110.82 | 110.82 | 110.82 | - |
| Jan 30, 2024 | 110.82 | 110.82 | 110.82 | 110.82 | 110.82 | 100 |
| Jan 29, 2024 | 112.27 | 112.27 | 108.50 | 108.50 | 108.50 | 800 |
| Jan 26, 2024 | 113.10 | 113.10 | 113.10 | 113.10 | 113.10 | 100 |
| Jan 25, 2024 | 108.33 | 108.33 | 108.33 | 108.33 | 108.33 | 200 |
| Jan 24, 2024 | 115.67 | 115.67 | 115.67 | 115.67 | 115.67 | - |
| Jan 23, 2024 | 115.67 | 115.67 | 115.67 | 115.67 | 115.67 | - |
| Jan 22, 2024 | 115.67 | 115.67 | 115.67 | 115.67 | 115.67 | - |
| Jan 19, 2024 | 115.67 | 115.67 | 115.67 | 115.67 | 115.67 | - |
| Jan 18, 2024 | 115.67 | 115.67 | 115.67 | 115.67 | 115.67 | - |
| Jan 17, 2024 | 115.67 | 115.67 | 115.67 | 115.67 | 115.67 | - |
| Jan 16, 2024 | 115.67 | 115.67 | 115.67 | 115.67 | 115.67 | - |
| Jan 12, 2024 | 115.67 | 115.67 | 115.67 | 115.67 | 115.67 | - |
| Jan 11, 2024 | 115.67 | 115.67 | 115.67 | 115.67 | 115.67 | - |
| Jan 10, 2024 | 115.67 | 115.67 | 115.67 | 115.67 | 115.67 | - |
| Jan 09, 2024 | 115.67 | 115.67 | 115.67 | 115.67 | 115.67 | - |
| Jan 08, 2024 | 115.67 | 115.67 | 115.67 | 115.67 | 115.67 | - |
| Jan 05, 2024 | 115.67 | 115.67 | 115.67 | 115.67 | 115.67 | - |
| Jan 04, 2024 | 115.67 | 115.67 | 115.67 | 115.67 | 115.67 | - |
| Jan 03, 2024 | 115.67 | 115.67 | 115.67 | 115.67 | 115.67 | - |
| Jan 02, 2024 | 115.67 | 115.67 | 115.67 | 115.67 | 115.67 | - |
| Dec 29, 2023 | 115.67 | 115.67 | 115.67 | 115.67 | 115.67 | - |
| Dec 28, 2023 | 115.67 | 115.67 | 115.67 | 115.67 | 115.67 | - |
| Dec 27, 2023 | 115.67 | 115.67 | 115.67 | 115.67 | 115.67 | - |
| Dec 26, 2023 | 115.67 | 115.67 | 115.67 | 115.67 | 115.67 | - |
| Dec 22, 2023 | 114.51 | 115.67 | 114.51 | 115.67 | 115.67 | 100 |
| Dec 21, 2023 | 111.44 | 111.80 | 111.44 | 111.80 | 111.80 | 300 |
| Dec 20, 2023 | 108.95 | 108.95 | 108.95 | 108.95 | 108.95 | - |
| Dec 19, 2023 | 108.95 | 108.95 | 108.95 | 108.95 | 108.95 | 100 |
| Dec 18, 2023 | 114.59 | 114.59 | 114.59 | 114.59 | 114.59 | - |
| Dec 15, 2023 | 114.59 | 114.59 | 114.59 | 114.59 | 114.59 | 300 |
| Dec 14, 2023 | 114.36 | 114.36 | 114.36 | 114.36 | 114.36 | 600 |
| Dec 13, 2023 | 109.10 | 109.10 | 109.10 | 109.10 | 109.10 | - |
| Dec 12, 2023 | 109.10 | 109.10 | 109.10 | 109.10 | 109.10 | 100 |
| Dec 11, 2023 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
| Dec 08, 2023 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
| Dec 08, 2023 | 2.317 Dividend | |||||
| Dec 07, 2023 | 108.00 | 108.00 | 108.00 | 108.00 | 105.68 | - |
| Dec 06, 2023 | 108.00 | 108.00 | 108.00 | 108.00 | 105.68 | 100 |
| Dec 05, 2023 | 105.50 | 105.50 | 105.50 | 105.50 | 103.24 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.