Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Coloplast As (OP: CLPBF )

N/A UNCHANGED
Last Price Updated: 9:39 AM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2018 97.45 97.45 97.45 493 -0.19(-0.19%)
May 23, 2018 97.33 97.64 97.33 97.64 892 +0.14(+0.14%)
May 22, 2018 97.50 97.50 97.50 97.50 122 -1.14(-1.16%)
May 21, 2018 96.99 98.64 96.99 98.64 325 +0.60(+0.61%)
May 17, 2018 98.04 98.04 98.04 0 +2.04(+2.13%)
May 16, 2018 96.00 96.00 96.00 96.00 1,412 -0.78(-0.81%)
May 15, 2018 96.78 96.78 96.78 96.78 60 +3.98(+4.29%)
May 08, 2018 92.80 92.80 92.80 13 +1.30(+1.42%)
May 04, 2018 91.50 91.50 91.50 0 +0.00(+0.00%)
May 03, 2018 91.50 91.50 91.50 91.50 217 +4.70(+5.41%)
May 02, 2018 86.80 86.80 86.80 86.80 3,484 +1.05(+1.22%)
May 01, 2018 85.75 85.75 85.75 85.75 221 +0.20(+0.23%)
Apr 27, 2018 85.55 85.55 85.55 21 -0.10(-0.12%)
Apr 26, 2018 86.00 86.00 85.65 85.65 450 +0.10(+0.12%)
Apr 25, 2018 85.65 85.65 85.55 85.55 5,750 -1.45(-1.67%)
Apr 24, 2018 87.00 87.00 87.00 87.00 3,181 +0.00(+0.00%)
Apr 23, 2018 87.00 87.00 87.00 87.00 411 +0.01(+0.01%)
Apr 20, 2018 86.99 86.99 86.99 86.99 64 -0.01(-0.01%)
Apr 19, 2018 87.00 87.00 87.00 87.00 215 -1.35(-1.53%)
Apr 18, 2018 87.60 88.35 87.60 88.35 749 +2.10(+2.43%)
Apr 17, 2018 86.00 86.25 86.00 86.25 219 +0.50(+0.58%)
Apr 16, 2018 85.75 85.75 85.75 85.75 204 +0.00(+0.00%)
Apr 13, 2018 85.75 85.75 85.75 85.75 3,020 -0.16(-0.19%)
Apr 12, 2018 85.00 85.91 85.00 85.91 132 -0.55(-0.64%)
Apr 11, 2018 86.46 86.46 86.24 86.46 453 +1.25(+1.47%)
Apr 06, 2018 85.21 85.21 85.21 3 +4.58(+5.68%)
Apr 04, 2018 80.63 80.63 80.63 4 -3.87(-4.58%)
Apr 03, 2018 84.50 85.00 84.49 84.50 4,230 -1.44(-1.68%)
Apr 02, 2018 85.90 86.00 85.90 85.94 1,080 +0.02(+0.02%)
Mar 29, 2018 85.92 85.92 85.92 0 +1.98(+2.36%)
Mar 22, 2018 83.94 83.94 83.94 12 -0.06(-0.07%)
Mar 21, 2018 84.00 84.00 83.99 84.00 852 -1.00(-1.18%)
Mar 19, 2018 85.00 85.00 85.00 1 +0.30(+0.35%)
Mar 16, 2018 84.70 84.70 84.70 84.70 245 -0.55(-0.65%)
Mar 14, 2018 85.25 85.25 85.25 2,158 -0.88(-1.02%)
Mar 13, 2018 86.13 86.13 86.13 86.13 734 +0.23(+0.27%)
Mar 09, 2018 85.90 85.90 85.90 32 +0.90(+1.06%)
Mar 07, 2018 85.00 85.00 85.00 2 +0.20(+0.24%)
Mar 06, 2018 84.80 84.80 84.80 84.80 233 +0.20(+0.24%)
Mar 05, 2018 84.00 84.60 84.00 84.60 660 +0.21(+0.25%)
Mar 02, 2018 84.30 84.39 84.30 84.39 20,598 +0.89(+1.07%)
Mar 01, 2018 83.50 83.50 83.50 83.50 142 -1.62(-1.90%)
Feb 28, 2018 85.11 85.23 85.11 85.12 1,794 -2.63(-3.00%)
Feb 26, 2018 87.75 87.75 87.75 3 +0.25(+0.29%)
Feb 23, 2018 87.15 87.50 87.15 87.50 102 +1.50(+1.74%)
Feb 22, 2018 87.00 87.00 86.00 86.00 91 -1.00(-1.15%)
Feb 21, 2018 86.88 87.00 86.88 87.00 430 +0.00(+0.00%)
Feb 20, 2018 86.90 87.00 86.90 87.00 1,620 -0.65(-0.74%)
Feb 16, 2018 87.65 87.65 87.65 0 +1.85(+2.16%)
Feb 14, 2018 85.80 85.80 85.80 58 +3.00(+3.62%)
Feb 13, 2018 83.30 83.47 82.80 82.80 437 -0.09(-0.11%)
Feb 12, 2018 83.00 83.00 82.89 82.89 115 +0.89(+1.09%)
Feb 09, 2018 82.00 82.00 82.00 82.00 34 -1.00(-1.20%)
Feb 07, 2018 83.00 83.00 83.00 2 +0.30(+0.36%)
Feb 06, 2018 83.00 83.00 82.50 82.70 661 +0.50(+0.61%)
Feb 05, 2018 83.00 83.00 82.20 82.20 350 -2.80(-3.29%)
Feb 02, 2018 85.00 85.00 85.00 85.00 175 -4.50(-5.03%)
Feb 01, 2018 89.50 89.50 89.50 89.50 185 +0.00(+0.00%)
Jan 31, 2018 89.50 89.50 89.50 89.50 500 -0.50(-0.56%)
Jan 30, 2018 89.00 90.00 89.00 90.00 1,119 +1.70(+1.93%)
Jan 29, 2018 89.50 89.50 88.30 88.30 325 -1.20(-1.34%)
Jan 26, 2018 89.50 89.50 89.50 89.50 239 +0.00(+0.00%)
Jan 25, 2018 89.50 89.50 89.50 89.50 83 +1.75(+1.99%)
Jan 24, 2018 87.75 87.75 87.75 87.75 194 -0.14(-0.16%)
Jan 23, 2018 89.50 88.00 87.35 87.89 452 +2.09(+2.44%)
Jan 22, 2018 85.80 85.80 85.80 85.80 229 +1.55(+1.84%)
Jan 17, 2018 84.25 84.25 84.25 9 +1.70(+2.06%)
Jan 11, 2018 82.55 82.55 82.55 0 +0.10(+0.12%)
Jan 10, 2018 82.50 82.50 82.45 82.45 512 +2.41(+3.01%)
Jan 02, 2018 80.04 80.04 80.04 0 +0.04(+0.05%)
Dec 28, 2017 80.00 80.00 80.00 0 +1.00(+1.27%)
Dec 27, 2017 80.57 79.00 79.00 95 -1.57(-1.95%)
Dec 22, 2017 80.57 80.57 80.57 0 +1.57(+1.99%)
Dec 21, 2017 78.50 79.00 78.50 79.00 2,760 +0.73(+0.93%)
Dec 20, 2017 78.64 78.64 77.50 78.27 1,710 -0.63(-0.80%)
Dec 19, 2017 78.73 78.90 78.73 78.90 701 +0.45(+0.57%)
Dec 18, 2017 78.45 78.45 78.45 78.45 975 +1.80(+2.35%)
Dec 15, 2017 76.80 76.80 76.65 76.65 575 -1.60(-2.04%)
Dec 14, 2017 78.25 78.25 78.25 78.25 333 +1.50(+1.95%)
Dec 13, 2017 76.75 76.75 76.75 76.75 25 -0.50(-0.65%)
Dec 11, 2017 77.25 77.25 77.25 7 -0.78(-1.00%)
Dec 07, 2017 78.03 78.03 78.03 23 +0.65(+0.84%)
Dec 06, 2017 77.38 77.38 77.38 77.38 450 -1.46(-1.85%)
Dec 05, 2017 78.84 78.84 78.84 78.84 138 -0.84(-1.05%)
Dec 04, 2017 79.68 79.68 79.68 79.68 150 -1.32(-1.63%)
Dec 01, 2017 81.00 81.00 81.00 81.00 300 +0.75(+0.93%)
Nov 22, 2017 80.25 80.25 80.25 0 -0.14(-0.17%)
Nov 21, 2017 80.04 80.39 80.00 80.39 3,150 -0.21(-0.26%)
Nov 20, 2017 80.88 80.88 80.60 80.60 1,000 -0.90(-1.10%)
Nov 17, 2017 81.50 81.50 81.50 81.50 100 +0.00(+0.00%)
Nov 16, 2017 81.50 81.50 81.30 81.50 600 -0.50(-0.61%)
Nov 15, 2017 82.00 82.00 80.93 82.00 450 +4.00(+5.13%)
Nov 09, 2017 78.00 78.00 78.00 0 -2.25(-2.80%)
Nov 08, 2017 80.25 80.25 80.25 80.25 164 +1.80(+2.29%)
Nov 06, 2017 78.45 78.45 78.45 0 +3.25(+4.32%)
Nov 03, 2017 75.20 75.20 75.20 75.20 50 -2.30(-2.97%)
Nov 02, 2017 77.50 77.50 77.50 77.50 48 +2.20(+2.92%)
Nov 01, 2017 88.00 88.00 75.30 75.30 179 -12.00(-13.75%)
Oct 20, 2017 87.30 87.30 87.30 0 +1.62(+1.89%)
Oct 17, 2017 85.68 85.68 85.68 0 +6.88(+8.73%)
Sep 27, 2017 78.80 78.80 78.80 0 -1.35(-1.68%)
Sep 15, 2017 80.15 80.15 80.15 1 -1.05(-1.29%)
Sep 01, 2017 81.20 81.20 81.20 44 +0.00(+0.00%)
Aug 30, 2017 81.20 81.20 81.20 0 -4.70(-5.47%)
Aug 07, 2017 85.90 85.90 85.90 0 -0.40(-0.46%)
Jul 03, 2017 86.30 86.30 86.30 86.30 43 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.