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

Coloplast As (OP: CLPBF )

123.92 +1.94 (+1.59%)
Streaming Delayed Price Updated: 2:51 PM EDT, May 17, 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 17, 2024 123.92 123.92 123.92 123.92 100 +1.94(+1.59%)
May 16, 2024 121.99 121.99 121.99 121.99 784 -6.21(-4.84%)
May 15, 2024 128.18 128.68 128.18 128.20 400 +9.50(+8.00%)
May 13, 2024 118.70 0 -3.40(-2.78%)
May 10, 2024 122.10 122.10 122.10 122.10 100 -0.60(-0.49%)
May 08, 2024 122.70 0 +1.82(+1.50%)
May 07, 2024 121.25 121.28 120.88 120.88 547 +0.63(+0.52%)
May 03, 2024 120.25 0 +0.75(+0.63%)
Apr 26, 2024 107.58 107.58 107.58 119.50 85 -6.00(-4.78%)
Apr 25, 2024 125.50 125.50 125.50 125.50 100 +1.27(+1.02%)
Apr 22, 2024 124.23 838 -4.95(-3.83%)
Apr 19, 2024 129.18 129.18 129.18 129.18 100 +1.27(+0.99%)
Apr 16, 2024 127.91 0 +1.86(+1.48%)
Apr 15, 2024 126.05 126.05 126.05 126.05 442 -3.95(-3.04%)
Apr 12, 2024 130.00 130.00 130.00 130.00 100 -4.25(-3.17%)
Apr 11, 2024 134.25 134.25 134.25 134.25 75 +6.25(+4.89%)
Apr 10, 2024 133.00 133.00 127.90 128.00 227 -5.41(-4.06%)
Apr 08, 2024 133.41 0 +0.61(+0.46%)
Apr 05, 2024 133.01 133.01 131.25 132.81 425 +1.90(+1.45%)
Apr 01, 2024 130.91 0 -1.14(-0.86%)
Mar 28, 2024 131.30 132.05 131.30 132.05 300 +0.04(+0.03%)
Mar 26, 2024 132.01 0 -3.84(-2.83%)
Mar 25, 2024 135.85 135.85 135.85 135.85 250 +3.44(+2.60%)
Mar 20, 2024 132.41 0 -0.49(-0.37%)
Mar 19, 2024 132.90 132.93 132.90 132.90 3,070 -4.77(-3.46%)
Mar 14, 2024 137.67 0 -4.17(-2.94%)
Mar 12, 2024 141.84 0 +2.84(+2.04%)
Mar 11, 2024 137.25 139.00 137.25 139.00 2,080 +3.02(+2.22%)
Mar 07, 2024 135.98 271 +3.44(+2.60%)
Mar 06, 2024 136.25 136.25 132.54 132.54 260 +4.83(+3.78%)
Feb 28, 2024 127.71 0 -5.75(-4.31%)
Feb 27, 2024 133.46 133.46 133.46 133.46 45 -3.54(-2.58%)
Feb 26, 2024 134.00 137.00 134.00 137.00 230 +11.87(+9.49%)
Feb 21, 2024 125.13 0 +2.63(+2.15%)
Feb 14, 2024 122.50 0 -8.55(-6.52%)
Feb 12, 2024 131.05 0 +1.88(+1.46%)
Feb 09, 2024 124.75 129.17 124.75 129.17 2,343 +15.82(+13.96%)
Feb 07, 2024 113.35 0 +1.55(+1.39%)
Feb 02, 2024 111.80 0 -5.20(-4.44%)
Feb 01, 2024 117.00 117.00 117.00 117.00 4 +6.18(+5.58%)
Jan 30, 2024 110.82 0 +2.32(+2.13%)
Jan 29, 2024 112.27 112.27 108.50 108.50 775 -4.59(-4.06%)
Jan 26, 2024 113.09 113.09 113.09 113.09 100 +4.77(+4.40%)
Jan 25, 2024 108.33 108.33 108.33 108.33 221 -7.34(-6.35%)
Dec 22, 2023 115.67 0 +3.87(+3.46%)
Dec 21, 2023 111.44 111.80 111.44 111.80 333 +2.85(+2.62%)
Dec 19, 2023 108.95 0 -5.64(-4.92%)
Dec 15, 2023 114.59 0 +0.23(+0.20%)
Dec 14, 2023 114.36 114.36 114.36 114.36 557 +5.26(+4.82%)
Dec 12, 2023 109.10 0 +1.10(+1.02%)
Dec 06, 2023 108.00 0 +2.50(+2.37%)
Nov 16, 2023 105.50 0 +3.48(+3.41%)
Nov 15, 2023 102.02 102.02 102.02 102.02 75 +1.53(+1.52%)
Nov 10, 2023 100.49 0 -5.43(-5.13%)
Nov 06, 2023 105.92 0 -2.06(-1.91%)
Nov 01, 2023 107.98 0 +3.86(+3.71%)
Oct 30, 2023 104.12 0 +4.34(+4.35%)
Oct 26, 2023 99.78 0 -4.35(-4.18%)
Oct 17, 2023 104.12 0 +2.42(+2.38%)
Oct 13, 2023 101.70 1,836 -1.30(-1.26%)
Oct 12, 2023 103.00 103.00 103.00 103.00 30 -0.04(-0.04%)
Oct 10, 2023 103.04 0 +0.67(+0.65%)
Oct 03, 2023 102.38 0 -1.91(-1.83%)
Sep 29, 2023 104.28 0 -0.91(-0.87%)
Sep 28, 2023 105.19 105.19 105.19 105.19 764 -1.91(-1.78%)
Sep 25, 2023 107.10 0 -3.89(-3.50%)
Sep 20, 2023 110.99 0 +0.74(+0.67%)
Sep 19, 2023 110.25 110.25 110.25 110.25 10 +0.12(+0.11%)
Sep 11, 2023 110.12 0 -1.53(-1.37%)
Sep 08, 2023 111.65 111.65 111.65 111.65 100 -2.34(-2.05%)
Sep 05, 2023 113.99 0 +1.69(+1.51%)
Sep 01, 2023 112.88 112.88 112.30 112.30 190 +0.87(+0.78%)
Aug 25, 2023 111.43 0 -3.98(-3.45%)
Aug 22, 2023 115.41 0 +0.34(+0.30%)
Aug 17, 2023 115.07 0 -4.93(-4.11%)
Aug 15, 2023 120.00 0 -0.77(-0.64%)
Aug 08, 2023 120.77 0 -2.22(-1.81%)
Jul 31, 2023 122.99 0 -0.71(-0.57%)
Jul 28, 2023 123.70 123.70 123.70 123.70 100 -0.58(-0.47%)
Jul 27, 2023 124.28 124.28 124.28 124.28 50 -3.47(-2.72%)
Jul 26, 2023 121.66 127.75 121.66 127.75 31 +4.65(+3.78%)
Jul 24, 2023 123.10 0 +2.17(+1.79%)
Jul 20, 2023 120.93 0 +1.16(+0.96%)
Jul 18, 2023 119.78 0 +0.79(+0.66%)
Jul 17, 2023 117.95 118.99 117.95 118.99 102 -1.01(-0.84%)
Jul 13, 2023 120.00 0 +1.70(+1.44%)
Jul 10, 2023 118.30 0 -1.70(-1.42%)
Jul 07, 2023 120.00 120.00 120.00 120.00 170 -5.28(-4.21%)
Jun 23, 2023 125.28 0 +1.40(+1.13%)
Jun 21, 2023 123.88 0 +1.97(+1.62%)
Jun 13, 2023 121.90 0 -4.87(-3.84%)
Jun 09, 2023 126.77 0 +2.14(+1.72%)
Jun 08, 2023 124.62 124.62 124.62 124.62 150 -2.29(-1.80%)
Jun 05, 2023 126.92 0 +1.97(+1.57%)
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.