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 29, 2020 168.40 168.57 167.40 168.57 400 +12.07(+7.72%)
May 27, 2020 156.50 156.50 156.50 0 -6.95(-4.25%)
May 26, 2020 163.45 163.45 163.45 163.45 250 +1.00(+0.62%)
May 22, 2020 162.45 162.45 162.45 162.45 100 +2.00(+1.25%)
May 20, 2020 160.45 160.45 160.45 0 +6.74(+4.38%)
May 15, 2020 153.71 153.71 153.71 0 +0.96(+0.63%)
May 14, 2020 152.75 152.75 152.75 152.75 75 +1.25(+0.83%)
May 13, 2020 152.50 157.25 150.84 151.50 1,430 -3.75(-2.42%)
May 12, 2020 155.25 155.25 155.25 155.25 18 -1.00(-0.64%)
May 11, 2020 153.12 156.25 153.12 156.25 1,331 +0.75(+0.48%)
May 08, 2020 154.25 155.55 154.25 155.50 700 +3.54(+2.33%)
May 06, 2020 151.96 151.96 151.96 0 -4.79(-3.06%)
May 05, 2020 156.50 156.75 156.50 156.75 200 -2.60(-1.63%)
May 01, 2020 159.35 159.35 159.35 0 +2.10(+1.34%)
Apr 29, 2020 157.25 157.25 157.25 0 +1.85(+1.19%)
Apr 28, 2020 155.40 155.40 155.40 155.40 10 +2.11(+1.38%)
Apr 16, 2020 153.29 153.29 153.29 0 -1.71(-1.10%)
Apr 15, 2020 154.96 155.00 154.96 155.00 206 +3.05(+2.01%)
Apr 14, 2020 151.95 151.95 151.95 151.95 270 +5.65(+3.86%)
Apr 09, 2020 146.30 146.30 146.30 0 -2.95(-1.98%)
Apr 08, 2020 149.00 149.25 149.00 149.25 194 +7.00(+4.92%)
Apr 07, 2020 143.00 143.00 142.20 142.25 42 -5.00(-3.40%)
Apr 06, 2020 147.25 147.25 147.25 147.25 40 -0.23(-0.15%)
Apr 03, 2020 149.75 154.75 145.25 147.48 5,300 -0.77(-0.52%)
Apr 02, 2020 148.25 148.25 148.25 148.25 10 +0.19(+0.13%)
Apr 01, 2020 148.06 148.06 148.06 148.06 10,165 +14.52(+10.87%)
Mar 27, 2020 133.54 133.54 133.54 0 -1.21(-0.90%)
Mar 26, 2020 137.16 137.16 134.75 134.75 145 -3.21(-2.33%)
Mar 25, 2020 138.25 138.25 137.96 137.96 54 +4.67(+3.50%)
Mar 24, 2020 139.34 139.34 133.00 133.29 766 +4.29(+3.33%)
Mar 23, 2020 129.00 129.00 129.00 129.00 91 -6.81(-5.01%)
Mar 20, 2020 135.81 135.81 135.81 135.81 100 -7.63(-5.32%)
Mar 19, 2020 143.44 143.44 143.44 143.44 304 +15.44(+12.06%)
Mar 18, 2020 127.54 128.00 127.54 128.00 248 +2.50(+1.99%)
Mar 13, 2020 125.50 125.50 125.50 0 -5.10(-3.91%)
Mar 12, 2020 130.60 130.60 130.60 130.60 1 -3.11(-2.33%)
Mar 11, 2020 133.75 133.75 128.50 133.71 373 +0.26(+0.19%)
Mar 09, 2020 133.45 133.45 133.45 0 -7.55(-5.35%)
Mar 06, 2020 140.96 141.00 140.96 141.00 100 +1.59(+1.14%)
Mar 05, 2020 138.59 139.41 138.59 139.41 7,681 +5.26(+3.92%)
Feb 28, 2020 134.15 134.15 134.15 0 -4.21(-3.04%)
Feb 27, 2020 136.72 138.36 136.72 138.36 81 +2.55(+1.88%)
Feb 25, 2020 135.81 135.81 135.81 0 -5.04(-3.58%)
Feb 21, 2020 140.85 140.85 140.85 0 -1.25(-0.88%)
Feb 19, 2020 142.10 142.10 142.10 0 -0.50(-0.35%)
Feb 18, 2020 142.20 142.60 142.20 142.60 200 +7.56(+5.60%)
Feb 13, 2020 135.04 135.04 135.04 0 -3.52(-2.54%)
Feb 11, 2020 138.56 138.56 138.56 0 -0.15(-0.11%)
Feb 07, 2020 138.71 138.71 138.71 0 +8.71(+6.70%)
Feb 05, 2020 130.00 130.00 130.00 0 +1.13(+0.88%)
Feb 04, 2020 125.91 128.87 125.91 128.87 119 +3.42(+2.72%)
Feb 03, 2020 128.00 128.00 125.45 125.45 65 -2.51(-1.96%)
Jan 31, 2020 127.96 127.96 127.96 127.96 100 -0.54(-0.42%)
Jan 30, 2020 128.46 128.50 128.46 128.50 553 +1.04(+0.82%)
Jan 28, 2020 127.46 127.46 127.46 0 +0.10(+0.08%)
Jan 24, 2020 127.36 127.36 127.36 0 +0.31(+0.24%)
Jan 23, 2020 126.00 127.05 126.00 127.05 406 -0.95(-0.74%)
Jan 22, 2020 128.00 128.00 128.00 128.00 500 -0.25(-0.19%)
Jan 21, 2020 128.25 128.25 128.25 128.25 100 +1.00(+0.79%)
Jan 17, 2020 127.25 127.25 127.25 127.25 100 +2.30(+1.84%)
Jan 16, 2020 124.95 124.95 124.95 124.95 13 -0.30(-0.24%)
Jan 15, 2020 125.25 125.25 125.25 125.25 100 +4.75(+3.94%)
Jan 13, 2020 120.50 120.50 120.50 0 -1.85(-1.51%)
Jan 10, 2020 122.35 122.35 122.31 122.35 100 +1.13(+0.93%)
Jan 09, 2020 121.22 121.22 121.22 121.22 329 -0.60(-0.49%)
Jan 08, 2020 121.81 121.81 121.81 121.81 139 -2.39(-1.92%)
Jan 06, 2020 124.20 124.20 124.20 0 +0.99(+0.80%)
Jan 03, 2020 123.21 123.21 123.21 123.21 100 -2.00(-1.60%)
Dec 30, 2019 125.21 125.21 125.21 0 +0.00(+0.00%)
Dec 26, 2019 125.21 125.21 125.21 0 +1.21(+0.98%)
Dec 23, 2019 124.00 124.00 124.00 0 +2.75(+2.27%)
Dec 20, 2019 122.00 123.52 121.25 121.25 400 -0.75(-0.61%)
Dec 18, 2019 122.00 122.00 122.00 0 +2.00(+1.67%)
Dec 17, 2019 120.00 120.00 120.00 120.00 286 +0.10(+0.08%)
Dec 16, 2019 119.90 119.90 119.90 119.90 200 +4.65(+4.03%)
Dec 13, 2019 115.25 115.25 115.25 115.25 100 +0.00(+0.00%)
Dec 12, 2019 115.25 115.25 115.25 115.25 98 -1.14(-0.98%)
Dec 11, 2019 116.00 116.39 115.50 116.39 4,458 -1.07(-0.92%)
Dec 10, 2019 117.46 117.46 117.46 117.46 4 -0.04(-0.03%)
Dec 06, 2019 117.50 117.50 117.50 0 -2.50(-2.08%)
Dec 05, 2019 119.96 120.00 119.96 120.00 191 +0.50(+0.42%)
Dec 04, 2019 119.50 119.50 119.25 119.50 902 +3.25(+2.80%)
Dec 03, 2019 116.29 116.29 116.25 116.25 1,068 -2.23(-1.88%)
Nov 25, 2019 118.48 118.48 118.48 0 -0.42(-0.35%)
Nov 22, 2019 118.90 118.90 118.90 118.90 300 +0.82(+0.69%)
Nov 19, 2019 118.08 118.08 118.08 0 -1.72(-1.44%)
Nov 18, 2019 119.05 119.80 119.05 119.80 181 +2.00(+1.70%)
Nov 15, 2019 117.80 117.80 117.80 117.80 100 +1.44(+1.23%)
Nov 14, 2019 116.36 116.36 116.36 116.36 404 +2.61(+2.30%)
Nov 11, 2019 113.75 113.75 113.75 0 -4.19(-3.55%)
Nov 08, 2019 117.94 117.94 117.94 117.94 500 +3.44(+3.00%)
Nov 07, 2019 114.75 114.75 114.50 114.50 23 -5.45(-4.54%)
Oct 31, 2019 119.95 119.95 119.95 0 +0.95(+0.80%)
Oct 28, 2019 119.00 119.00 119.00 0 +0.00(+0.00%)
Oct 24, 2019 119.00 119.00 119.00 0 +0.99(+0.84%)
Oct 23, 2019 118.01 118.01 118.01 118.01 4,343 -3.49(-2.87%)
Oct 22, 2019 120.33 121.50 120.33 121.50 295 +1.50(+1.25%)
Oct 15, 2019 120.00 120.00 120.00 0 +4.14(+3.57%)
Oct 10, 2019 115.86 115.86 115.86 0 -0.89(-0.76%)
Oct 09, 2019 116.75 116.75 116.75 116.75 236 +1.25(+1.08%)
Oct 08, 2019 118.42 118.42 115.50 115.50 47 -2.75(-2.33%)
Oct 07, 2019 118.25 118.25 118.25 118.25 20 +0.77(+0.66%)
Oct 04, 2019 117.48 117.48 117.48 117.48 100 +3.23(+2.82%)
Oct 02, 2019 114.25 114.25 114.25 0 -5.44(-4.54%)
Oct 01, 2019 119.69 119.69 119.69 119.69 48 -3.03(-2.47%)
Sep 26, 2019 122.72 122.72 122.72 0 +3.87(+3.26%)
Sep 25, 2019 118.85 118.85 118.85 118.85 33 -1.65(-1.37%)
Sep 20, 2019 120.50 120.50 120.50 0 +0.24(+0.20%)
Sep 19, 2019 120.26 120.26 120.26 120.26 275 +3.41(+2.92%)
Sep 16, 2019 116.85 116.85 116.85 0 -0.55(-0.47%)
Sep 11, 2019 117.40 117.40 117.40 0 -1.95(-1.63%)
Sep 09, 2019 119.35 119.35 119.35 0 +0.30(+0.25%)
Sep 06, 2019 119.05 119.05 119.05 119.05 100 -0.75(-0.63%)
Sep 05, 2019 119.80 119.80 119.80 119.80 104 -1.45(-1.20%)
Sep 04, 2019 121.25 121.25 121.25 121.25 70 +3.70(+3.15%)
Aug 06, 2019 117.55 117.55 117.55 0 -3.20(-2.65%)
Aug 01, 2019 120.75 120.75 120.75 0 +3.64(+3.10%)
Jul 29, 2019 117.11 117.11 117.11 0 -1.03(-0.88%)
Jul 26, 2019 118.15 118.15 118.15 0 -0.15(-0.13%)
Jul 24, 2019 118.30 118.30 118.30 0 +0.00(+0.00%)
Jul 23, 2019 118.30 118.30 118.30 118.30 320 -1.57(-1.31%)
Jul 22, 2019 119.87 119.87 119.87 0 +1.59(+1.34%)
Jul 19, 2019 118.28 118.28 118.28 0 +0.00(+0.00%)
Jul 18, 2019 118.28 118.28 118.28 118.28 49 +0.38(+0.32%)
Jul 17, 2019 117.90 117.90 117.90 117.90 542 -0.65(-0.55%)
Jul 12, 2019 118.55 118.55 118.55 0 -2.94(-2.42%)
Jul 11, 2019 121.50 121.50 121.50 0 +0.00(+0.00%)
Jul 10, 2019 121.50 121.50 121.50 121.50 1,325 +0.57(+0.47%)
Jul 09, 2019 119.38 119.38 120.92 3,987 +2.44(+2.06%)
Jul 08, 2019 118.48 118.48 118.48 0 -0.68(-0.57%)
Jul 05, 2019 119.16 119.16 119.16 0 +1.90(+1.62%)
Jul 03, 2019 117.26 117.26 117.26 0 +0.00(+0.00%)
Jul 02, 2019 116.28 117.26 114.60 117.26 1,838 +1.83(+1.59%)
Jul 01, 2019 115.43 115.43 115.43 115.43 2,620 +2.31(+2.04%)
Jun 28, 2019 113.12 113.12 113.12 0 +0.77(+0.69%)
Jun 27, 2019 112.35 112.35 112.35 0 +0.00(+0.00%)
Jun 26, 2019 112.35 112.35 112.35 112.35 86 -3.50(-3.02%)
Jun 25, 2019 115.85 115.85 115.85 115.85 70 +0.10(+0.09%)
Jun 21, 2019 115.75 115.75 115.75 0 +0.00(+0.00%)
Jun 20, 2019 115.75 115.75 115.75 115.75 42 +2.06(+1.81%)
Jun 19, 2019 113.69 113.69 113.69 0 +1.69(+1.51%)
Jun 17, 2019 112.00 112.00 112.00 0 +0.00(+0.00%)
Jun 14, 2019 112.00 112.00 112.00 112.00 100 -2.35(-2.06%)
Jun 13, 2019 114.35 114.35 114.35 0 +0.00(+0.00%)
Jun 12, 2019 114.35 114.35 114.35 114.35 518 +2.90(+2.60%)
Jun 11, 2019 111.45 111.45 111.45 111.45 266 +0.78(+0.70%)
Jun 07, 2019 110.67 110.67 110.67 0 +0.48(+0.43%)
Jun 06, 2019 110.19 110.19 110.19 0 +0.79(+0.72%)
Jun 04, 2019 109.40 109.40 109.40 0 +4.40(+4.19%)
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.