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

Coloplast As (OP: CLPBF )

119.53 -1.47 (-1.21%)
Streaming Delayed 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, 2023 126.88 0 +1.12(+0.89%)
May 26, 2023 125.75 0 -2.24(-1.75%)
May 24, 2023 127.99 366 +0.49(+0.38%)
May 23, 2023 127.50 127.50 127.50 127.50 35 -2.00(-1.55%)
May 22, 2023 129.50 129.50 129.50 129.50 190 -3.00(-2.26%)
May 16, 2023 132.50 0 -0.25(-0.19%)
May 15, 2023 132.75 132.75 132.75 132.75 66 -1.00(-0.75%)
May 12, 2023 134.00 134.00 133.75 133.75 104 -9.75(-6.79%)
May 05, 2023 143.50 0 +4.01(+2.87%)
May 02, 2023 139.49 0 -5.56(-3.83%)
May 01, 2023 145.05 145.05 145.05 145.05 2 +1.30(+0.90%)
Apr 27, 2023 143.75 0 +8.79(+6.51%)
Apr 11, 2023 134.96 0 +0.95(+0.71%)
Apr 05, 2023 134.02 0 +2.17(+1.65%)
Apr 04, 2023 131.68 131.84 131.68 131.84 77 +2.34(+1.81%)
Apr 03, 2023 129.50 129.50 129.50 129.50 23 -1.75(-1.33%)
Mar 31, 2023 131.25 131.25 131.25 131.25 100 +0.00(+0.00%)
Mar 30, 2023 131.25 131.25 131.25 131.25 50 +9.75(+8.02%)
Mar 28, 2023 121.50 0 -1.75(-1.42%)
Mar 24, 2023 123.25 0 +1.73(+1.43%)
Mar 20, 2023 121.52 0 +8.99(+7.99%)
Mar 02, 2023 112.53 0 -2.42(-2.10%)
Mar 01, 2023 114.95 114.95 114.95 114.95 66 -2.10(-1.79%)
Feb 27, 2023 117.05 0 +2.04(+1.78%)
Feb 23, 2023 115.01 0 +0.51(+0.44%)
Feb 21, 2023 114.50 0 -0.60(-0.52%)
Feb 17, 2023 115.10 115.10 115.10 115.10 100 -1.65(-1.41%)
Feb 16, 2023 116.75 116.75 116.75 116.75 280 +2.25(+1.97%)
Feb 15, 2023 114.50 114.50 114.50 114.50 9 +0.79(+0.69%)
Feb 10, 2023 113.71 0 -4.54(-3.84%)
Feb 09, 2023 118.25 118.25 118.25 118.25 2 -1.65(-1.38%)
Feb 08, 2023 119.90 119.90 119.90 119.90 5 -1.86(-1.53%)
Feb 03, 2023 121.77 0 -1.53(-1.24%)
Jan 23, 2023 123.29 0 -0.08(-0.07%)
Jan 19, 2023 123.38 0 -2.00(-1.60%)
Jan 18, 2023 125.38 125.38 125.38 125.38 50 +2.83(+2.31%)
Jan 17, 2023 122.54 122.54 122.54 122.54 17 +1.72(+1.43%)
Jan 04, 2023 120.82 0 +5.81(+5.06%)
Dec 27, 2022 115.00 0 -0.75(-0.64%)
Dec 21, 2022 115.75 0 -0.34(-0.29%)
Dec 20, 2022 115.30 116.09 115.30 116.09 2,400 +0.79(+0.69%)
Dec 19, 2022 115.30 115.30 115.30 115.30 50 -9.80(-7.83%)
Dec 14, 2022 125.10 0 +4.74(+3.94%)
Dec 08, 2022 120.36 0 +0.99(+0.83%)
Nov 30, 2022 119.37 0 -0.28(-0.23%)
Nov 29, 2022 120.00 120.00 118.25 119.65 174 -1.10(-0.91%)
Nov 21, 2022 120.75 0 +5.37(+4.65%)
Nov 09, 2022 115.38 0 +8.00(+7.45%)
Nov 04, 2022 107.38 0 +2.38(+2.27%)
Nov 03, 2022 105.00 105.00 105.00 105.00 50 -6.44(-5.78%)
Oct 25, 2022 111.44 0 +5.83(+5.52%)
Oct 19, 2022 105.61 0 +6.81(+6.90%)
Oct 12, 2022 98.80 313 +3.05(+3.19%)
Oct 10, 2022 95.75 0 -3.05(-3.09%)
Oct 07, 2022 98.80 98.80 98.80 98.80 100 -2.60(-2.56%)
Oct 06, 2022 101.40 101.40 101.40 101.40 11 -5.70(-5.32%)
Oct 04, 2022 107.10 0 +8.07(+8.15%)
Sep 28, 2022 99.03 0 +0.08(+0.08%)
Sep 26, 2022 98.95 0 -6.49(-6.16%)
Sep 22, 2022 105.44 0 -4.56(-4.15%)
Sep 20, 2022 110.00 0 -9.47(-7.93%)
Sep 13, 2022 119.47 0 -3.22(-2.62%)
Sep 12, 2022 122.69 122.69 122.69 122.69 4 +0.92(+0.76%)
Sep 09, 2022 121.25 121.77 121.25 121.77 315 +4.13(+3.51%)
Sep 08, 2022 117.64 117.64 117.64 117.64 485 -1.43(-1.20%)
Aug 26, 2022 119.07 0 +1.66(+1.41%)
Aug 24, 2022 117.41 0 -5.34(-4.35%)
Aug 19, 2022 122.75 0 -0.60(-0.49%)
Aug 18, 2022 123.35 123.35 123.35 123.35 40 -0.86(-0.69%)
Aug 17, 2022 120.73 124.21 120.73 124.21 7,531 +12.96(+11.65%)
Aug 16, 2022 111.25 111.25 111.25 111.25 630 -4.23(-3.67%)
Aug 12, 2022 115.48 0 -4.81(-4.00%)
Aug 10, 2022 120.29 0 +3.69(+3.16%)
Aug 08, 2022 116.60 0 -2.11(-1.78%)
Aug 04, 2022 118.71 0 +0.75(+0.64%)
Aug 03, 2022 117.96 117.96 117.96 117.96 200 +1.99(+1.72%)
Aug 01, 2022 115.97 0 +0.97(+0.84%)
Jul 28, 2022 115.00 0 -3.66(-3.08%)
Jul 25, 2022 118.66 0 -0.61(-0.51%)
Jul 22, 2022 119.27 119.27 119.27 119.27 100 +5.94(+5.24%)
Jul 18, 2022 113.33 0 +1.65(+1.47%)
Jul 12, 2022 111.68 345 +0.43(+0.39%)
Jul 11, 2022 109.84 111.25 109.84 111.25 150 -0.90(-0.80%)
Jul 08, 2022 111.20 112.15 111.20 112.15 4,935 +0.40(+0.36%)
Jul 07, 2022 112.10 112.10 111.75 111.75 1,003 -0.05(-0.04%)
Jun 30, 2022 111.80 0 -4.41(-3.79%)
Jun 28, 2022 116.21 659 +10.79(+10.24%)
Jun 21, 2022 105.42 0 +2.18(+2.11%)
Jun 16, 2022 103.24 0 -5.51(-5.07%)
Jun 15, 2022 108.75 108.75 108.75 108.75 1 +2.25(+2.11%)
Jun 14, 2022 107.54 107.54 106.50 106.50 75 -1.82(-1.68%)
Jun 10, 2022 108.32 0 -10.64(-8.94%)
Jun 08, 2022 118.95 0 +1.41(+1.20%)
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.