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 31, 2022 119.65 0 +4.58(+3.98%)
May 26, 2022 115.08 0 -2.42(-2.06%)
May 23, 2022 117.50 39 -0.73(-0.62%)
May 20, 2022 118.23 118.23 118.23 118.23 4 +1.25(+1.07%)
May 19, 2022 116.98 116.98 116.98 116.98 50 -7.24(-5.83%)
May 17, 2022 124.22 0 +6.20(+5.25%)
May 16, 2022 117.74 118.02 117.74 118.02 70 -3.18(-2.62%)
May 13, 2022 120.25 121.20 120.25 121.20 410 +5.12(+4.41%)
May 12, 2022 120.71 120.71 116.08 116.08 38 -5.42(-4.46%)
May 11, 2022 120.25 121.88 120.25 121.50 2,695 +1.52(+1.27%)
May 10, 2022 121.75 121.75 119.50 119.98 291 -19.24(-13.82%)
May 05, 2022 139.22 0 -1.28(-0.91%)
May 03, 2022 140.50 0 +6.50(+4.85%)
May 02, 2022 136.77 136.77 134.00 134.00 185 -2.50(-1.83%)
Apr 28, 2022 136.50 0 +2.42(+1.80%)
Apr 27, 2022 134.08 134.08 134.08 134.08 12 -1.84(-1.36%)
Apr 26, 2022 135.93 135.93 135.93 135.93 2 -14.32(-9.53%)
Apr 21, 2022 150.25 0 -2.79(-1.82%)
Apr 20, 2022 153.04 153.04 153.04 153.04 7 -4.07(-2.59%)
Apr 18, 2022 157.11 0 +7.01(+4.67%)
Apr 14, 2022 150.10 150.10 150.10 150.10 100 -5.28(-3.40%)
Apr 12, 2022 155.38 0 +5.24(+3.49%)
Apr 04, 2022 150.14 0 +6.94(+4.85%)
Mar 28, 2022 143.20 0 +4.95(+3.58%)
Mar 11, 2022 138.25 0 +1.16(+0.84%)
Mar 10, 2022 137.09 137.09 137.09 137.09 308 -5.91(-4.13%)
Mar 09, 2022 139.90 143.00 135.74 143.00 129 -8.00(-5.30%)
Mar 02, 2022 151.00 0 +6.25(+4.32%)
Feb 23, 2022 144.75 0 +7.04(+5.11%)
Feb 18, 2022 137.71 0 -10.21(-6.90%)
Feb 17, 2022 147.92 147.92 147.92 147.92 13 +5.63(+3.96%)
Feb 16, 2022 142.29 142.29 142.29 142.29 2,634 -0.55(-0.38%)
Feb 15, 2022 142.84 142.84 142.84 142.84 4 -3.33(-2.28%)
Feb 11, 2022 146.17 0 +2.07(+1.44%)
Feb 10, 2022 144.09 144.09 144.09 144.09 109 +0.02(+0.01%)
Feb 08, 2022 144.07 0 -0.27(-0.18%)
Feb 04, 2022 144.34 0 +1.35(+0.94%)
Feb 01, 2022 142.99 80 +3.66(+2.63%)
Jan 31, 2022 139.33 139.33 139.33 139.33 12 -2.54(-1.79%)
Jan 28, 2022 141.88 141.88 141.88 141.88 3 -1.12(-0.79%)
Jan 26, 2022 143.00 0 -0.47(-0.33%)
Jan 24, 2022 143.47 0 -6.61(-4.40%)
Jan 20, 2022 150.08 0 -2.37(-1.55%)
Jan 19, 2022 151.78 152.45 151.78 152.45 201 -4.25(-2.71%)
Jan 14, 2022 156.70 0 -6.22(-3.82%)
Jan 11, 2022 162.92 0 +0.62(+0.38%)
Jan 07, 2022 162.30 162.30 162.30 0 -2.60(-1.58%)
Jan 06, 2022 164.90 164.90 164.90 164.90 100 -4.70(-2.77%)
Jan 04, 2022 169.60 169.60 169.60 0 -1.82(-1.06%)
Dec 31, 2021 171.42 171.42 171.42 0 -8.25(-4.59%)
Dec 29, 2021 179.67 179.67 179.67 0 -0.99(-0.55%)
Dec 28, 2021 180.66 180.66 180.66 180.66 2 +7.90(+4.57%)
Dec 22, 2021 172.76 172.76 172.76 0 +2.04(+1.19%)
Dec 17, 2021 170.72 170.72 170.72 0 +12.13(+7.65%)
Dec 10, 2021 158.59 158.59 158.59 0 -4.16(-2.56%)
Dec 07, 2021 162.75 162.75 162.75 0 +0.07(+0.04%)
Dec 02, 2021 162.68 162.68 162.68 0 -2.99(-1.80%)
Nov 24, 2021 165.67 165.67 165.67 0 -11.28(-6.37%)
Nov 18, 2021 176.95 176.95 176.95 0 +3.67(+2.12%)
Nov 09, 2021 173.28 173.28 173.28 0 -2.47(-1.41%)
Nov 08, 2021 175.75 176.74 175.32 175.75 90 +15.02(+9.34%)
Nov 01, 2021 160.73 160.73 160.73 0 -6.48(-3.88%)
Oct 29, 2021 162.64 167.21 162.64 167.21 100 +0.91(+0.54%)
Oct 27, 2021 166.31 166.31 166.31 0 +0.95(+0.58%)
Oct 22, 2021 165.35 165.35 165.35 0 +2.52(+1.55%)
Oct 20, 2021 162.83 162.83 162.83 0 -1.31(-0.80%)
Oct 19, 2021 164.14 164.14 163.65 164.14 288 +2.64(+1.63%)
Oct 15, 2021 161.50 161.50 161.50 0 +6.95(+4.50%)
Oct 11, 2021 154.55 154.55 154.55 0 -5.84(-3.64%)
Oct 01, 2021 160.39 160.39 160.39 0 -4.19(-2.55%)
Sep 24, 2021 164.58 164.58 164.58 0 -7.02(-4.09%)
Sep 23, 2021 171.60 171.60 171.60 171.60 75 +0.97(+0.57%)
Sep 21, 2021 170.62 170.62 170.62 0 +0.58(+0.34%)
Sep 17, 2021 170.05 170.05 170.05 0 -7.38(-4.16%)
Sep 09, 2021 177.43 177.43 177.43 0 -1.37(-0.77%)
Sep 03, 2021 178.80 178.80 178.80 0 -0.25(-0.14%)
Sep 02, 2021 179.05 179.05 179.05 179.05 3 -0.01(-0.01%)
Aug 30, 2021 179.06 179.06 179.06 0 +7.36(+4.29%)
Aug 25, 2021 171.70 171.70 171.70 0 -13.55(-7.31%)
Aug 16, 2021 185.25 185.25 185.25 0 +8.07(+4.55%)
Aug 12, 2021 177.18 177.18 177.18 0 -8.53(-4.59%)
Aug 10, 2021 185.71 185.71 185.71 0 +2.62(+1.43%)
Aug 09, 2021 183.09 183.09 183.09 183.09 152 -4.21(-2.25%)
Aug 03, 2021 187.30 187.30 187.30 0 +10.20(+5.76%)
Aug 02, 2021 177.10 177.10 177.10 177.10 14 +4.77(+2.77%)
Jul 26, 2021 172.33 172.33 172.33 0 -3.70(-2.10%)
Jul 23, 2021 176.03 176.03 176.03 176.03 100 -1.67(-0.94%)
Jul 22, 2021 177.70 177.70 177.70 177.70 150 +7.77(+4.57%)
Jul 21, 2021 173.75 173.75 169.93 169.93 15 -3.72(-2.14%)
Jul 20, 2021 173.65 173.65 173.65 173.65 100 +3.10(+1.82%)
Jul 14, 2021 170.55 170.55 170.55 0 -0.04(-0.02%)
Jul 12, 2021 170.59 170.59 170.59 0 -1.23(-0.71%)
Jul 09, 2021 171.82 171.82 171.82 171.82 100 +7.37(+4.48%)
Jul 08, 2021 164.45 170.00 164.45 164.45 450 -0.09(-0.06%)
Jul 02, 2021 164.54 164.54 164.54 0 +5.22(+3.27%)
Jun 25, 2021 159.33 159.33 159.33 0 +0.03(+0.02%)
Jun 21, 2021 159.29 159.29 159.29 0 -2.76(-1.70%)
Jun 16, 2021 162.05 162.05 162.05 0 -1.75(-1.07%)
Jun 11, 2021 163.81 163.81 163.81 0 +4.61(+2.89%)
Jun 10, 2021 158.70 159.20 158.70 159.20 10,000 +1.70(+1.08%)
Jun 09, 2021 161.50 162.50 157.50 157.50 3,609 +2.67(+1.72%)
Jun 08, 2021 157.16 157.16 154.83 154.83 29 -4.42(-2.78%)
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.