Coloplast A/S B Ord Shs (0QBO) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Coloplast A/S B Ord Shs

Date Open High Low Close* Volume
20/09/2019 810.90p 810.90p 797.30p 810.90p 866
19/09/2019 806.70p 813.30p 805.84p 806.70p 17932
18/09/2019 798.70p 804.90p 798.70p 798.70p 108
17/09/2019 786.70p 797.60p 786.70p 796.00p 1736
16/09/2019 780.00p 790.00p 778.17p 780.40p 7441
13/09/2019 794.40p 794.40p 776.50p 776.50p 8007
12/09/2019 787.80p 799.20p 787.80p 796.60p 1077
11/09/2019 777.90p 788.10p 768.60p 784.60p 2469
10/09/2019 793.60p 797.00p 760.42p 766.60p 39390
09/09/2019 813.90p 813.90p 796.60p 796.60p 1283
06/09/2019 818.70p 818.70p 809.80p 809.80p 1142
05/09/2019 817.00p 820.60p 815.30p 817.00p 319
04/09/2019 824.00p 824.00p 813.80p 814.60p 371
03/09/2019 811.20p 820.61p 811.20p 820.30p 351
02/09/2019 810.90p 818.61p 809.60p 810.60p 3303
30/08/2019 800.70p 807.50p 799.80p 800.70p 2467
29/08/2019 808.00p 810.40p 796.64p 797.60p 24873
28/08/2019 813.00p 816.80p 802.40p 813.00p 5124
27/08/2019 811.00p 813.20p 806.40p 811.00p 8653
23/08/2019 835.90p 835.90p 820.75p 825.20p 1773
22/08/2019 823.50p 843.80p 823.50p 835.90p 4836
21/08/2019 837.20p 844.00p 832.60p 837.20p 1424
20/08/2019 832.30p 848.80p 831.38p 837.10p 3108
19/08/2019 826.70p 829.70p 820.00p 825.00p 1503
16/08/2019 819.50p 828.10p 817.90p 828.10p 8018
15/08/2019 810.60p 822.40p 804.00p 812.00p 5122
14/08/2019 785.10p 818.10p 785.10p 808.70p 22300
13/08/2019 792.00p 798.40p 782.84p 793.20p 20304
12/08/2019 801.90p 807.40p 791.50p 799.90p 53678
09/08/2019 813.30p 813.30p 804.10p 812.10p 9623
08/08/2019 802.60p 811.10p 801.00p 811.10p 4284
07/08/2019 797.00p 808.40p 797.00p 801.90p 1321
06/08/2019 797.50p 800.70p 789.60p 797.50p 11156
05/08/2019 801.90p 801.90p 791.10p 791.70p 1423
02/08/2019 802.80p 812.20p 802.80p 811.70p 899
01/08/2019 786.40p 806.00p 786.40p 803.10p 4382
31/07/2019 790.10p 791.20p 783.80p 790.10p 625
30/07/2019 797.80p 797.80p 787.60p 788.80p 5809
29/07/2019 785.90p 796.67p 785.40p 794.00p 1703
26/07/2019 791.10p 792.80p 785.40p 791.10p 8451
25/07/2019 791.90p 797.00p 787.00p 791.90p 218100
24/07/2019 791.70p 798.80p 790.90p 791.70p 9423
23/07/2019 794.00p 796.20p 790.00p 794.70p 1808
22/07/2019 797.50p 799.00p 788.82p 797.50p 7682
19/07/2019 788.00p 801.60p 788.00p 796.50p 9212
18/07/2019 792.70p 798.00p 790.20p 792.70p 4792
17/07/2019 790.30p 796.20p 788.20p 790.30p 11720
16/07/2019 781.50p 790.30p 781.50p 790.30p 1253
15/07/2019 782.90p 792.60p 782.90p 792.30p 1005
12/07/2019 797.10p 797.10p 782.20p 786.40p 4342
11/07/2019 803.90p 806.35p 800.20p 803.90p 1894
10/07/2019 804.20p 804.20p 799.00p 801.90p 10181
09/07/2019 791.70p 807.00p 791.70p 799.60p 6729
08/07/2019 788.10p 793.60p 786.20p 788.10p 1927
05/07/2019 789.10p 790.80p 787.80p 789.10p 1826
04/07/2019 791.00p 793.00p 786.20p 790.90p 13150
03/07/2019 773.00p 795.80p 773.00p 789.10p 15860
02/07/2019 769.10p 771.80p 764.20p 769.10p 3190
01/07/2019 749.90p 765.20p 749.90p 761.00p 5049
28/06/2019 741.30p 748.60p 736.40p 742.40p 1988
27/06/2019 738.60p 739.80p 724.20p 730.30p 45099
26/06/2019 751.70p 751.70p 741.60p 743.70p 4358
25/06/2019 746.20p 754.40p 746.20p 751.80p 5673
24/06/2019 748.20p 756.40p 745.40p 749.20p 2020
21/06/2019 756.80p 757.60p 742.90p 748.40p 7197
20/06/2019 763.00p 764.20p 758.60p 763.10p 1488
19/06/2019 757.90p 761.60p 751.55p 757.90p 3983
18/06/2019 746.60p 761.20p 746.60p 755.20p 8296
17/06/2019 749.00p 751.60p 748.20p 749.00p 2816
14/06/2019 749.80p 752.40p 749.50p 749.50p 160
13/06/2019 747.80p 754.40p 747.80p 747.80p 5564
12/06/2019 740.50p 750.40p 740.50p 748.30p 195
11/06/2019 739.50p 746.40p 734.60p 740.10p 5434
10/06/2019 736.90p 736.90p 736.90p 736.90p 0
07/06/2019 736.90p 743.40p 736.90p 736.90p 2607
06/06/2019 725.70p 748.80p 725.70p 742.30p 2811
05/06/2019 722.70p 719.80p 719.80p 719.80p 0
04/06/2019 722.70p 722.70p 716.50p 719.80p 2945
03/06/2019 714.90p 724.10p 706.00p 720.90p 18446
31/05/2019 720.00p 711.20p 711.20p 711.20p 0
30/05/2019 720.00p 711.20p 711.20p 711.20p 0
29/05/2019 720.00p 721.00p 710.80p 711.20p 7428
28/05/2019 714.40p 722.74p 713.40p 722.00p 10184
24/05/2019 724.80p 727.00p 720.80p 724.80p 3619
23/05/2019 726.80p 727.80p 721.60p 724.90p 116710
22/05/2019 717.10p 732.90p 717.10p 732.90p 8947
21/05/2019 716.90p 723.40p 716.00p 716.90p 6361
20/05/2019 718.90p 718.90p 706.50p 714.50p 11311
17/05/2019 703.00p 710.60p 710.60p 710.60p 0
16/05/2019 703.00p 718.00p 703.00p 710.60p 3333
15/05/2019 714.70p 714.70p 700.70p 706.50p 1834
14/05/2019 706.20p 709.80p 700.00p 706.00p 5645
13/05/2019 716.50p 720.80p 704.40p 708.00p 7507
10/05/2019 724.50p 731.16p 718.00p 718.30p 86980
09/05/2019 712.90p 723.60p 712.90p 722.40p 10140
08/05/2019 722.40p 728.20p 706.48p 713.00p 17646
07/05/2019 715.50p 729.32p 714.20p 724.10p 346408
03/05/2019 694.10p 703.80p 694.10p 701.30p 121665
02/05/2019 718.00p 718.00p 695.00p 702.20p 15592
01/05/2019 716.60p 717.20p 711.20p 716.60p 1092
30/04/2019 704.60p 718.40p 704.60p 712.50p 7592
29/04/2019 712.60p 712.60p 700.20p 704.10p 312659
26/04/2019 691.20p 706.60p 691.20p 705.90p 9744
25/04/2019 691.40p 691.60p 684.80p 691.40p 17854
24/04/2019 688.10p 690.60p 683.80p 688.10p 7105
23/04/2019 681.60p 695.00p 681.60p 688.60p 7662
18/04/2019 688.60p 681.60p 681.60p 681.60p 0
17/04/2019 688.60p 693.80p 679.38p 681.60p 43526
16/04/2019 697.00p 700.00p 695.80p 699.10p 4526
15/04/2019 694.30p 698.54p 694.00p 694.30p 3182
12/04/2019 705.50p 705.50p 688.80p 690.60p 18864
11/04/2019 708.40p 713.80p 704.20p 708.40p 1803
10/04/2019 719.50p 721.00p 704.80p 709.20p 7185
09/04/2019 717.30p 722.80p 712.00p 717.30p 3100
08/04/2019 719.90p 724.34p 718.16p 720.40p 2215
05/04/2019 717.10p 723.88p 717.10p 717.10p 89387
04/04/2019 727.00p 727.00p 714.40p 716.00p 11332
03/04/2019 741.00p 741.00p 733.60p 737.10p 8977
02/04/2019 738.30p 744.00p 737.95p 738.30p 2799
01/04/2019 731.30p 740.46p 731.15p 739.30p 6299
29/03/2019 731.80p 732.50p 725.80p 731.80p 1504
28/03/2019 719.40p 731.60p 719.40p 728.70p 11597
27/03/2019 725.50p 725.50p 717.60p 717.60p 3828
26/03/2019 715.30p 728.80p 715.30p 722.60p 82052
25/03/2019 714.20p 717.00p 711.20p 714.20p 12576
22/03/2019 719.20p 724.36p 715.56p 719.20p 2321
21/03/2019 715.20p 721.58p 714.60p 715.20p 3511
20/03/2019 709.90p 716.20p 709.90p 711.50p 80867
19/03/2019 704.60p 712.00p 704.60p 706.30p 20971
18/03/2019 707.90p 707.90p 703.20p 707.90p 5743
15/03/2019 700.80p 706.20p 700.80p 700.80p 13383
14/03/2019 694.40p 698.80p 692.00p 694.40p 5977
13/03/2019 683.50p 693.30p 683.50p 691.00p 18253
12/03/2019 681.40p 686.72p 681.40p 681.40p 309
11/03/2019 678.60p 678.60p 675.00p 678.60p 1631
08/03/2019 676.30p 680.60p 675.60p 676.30p 368
07/03/2019 678.80p 681.60p 678.80p 678.80p 4107
06/03/2019 677.40p 680.60p 675.80p 677.40p 10581
05/03/2019 671.10p 678.80p 671.10p 678.40p 3969
04/03/2019 664.60p 673.70p 663.17p 671.70p 7084
01/03/2019 656.60p 663.00p 655.16p 656.60p 10808
28/02/2019 633.90p 654.50p 633.90p 654.50p 6371
27/02/2019 639.70p 643.00p 632.70p 632.70p 1555
26/02/2019 639.10p 642.40p 637.80p 637.90p 4402
25/02/2019 639.10p 642.00p 634.40p 639.80p 3986
22/02/2019 642.40p 642.40p 629.00p 634.40p 5853
21/02/2019 639.30p 649.20p 636.20p 646.30p 23092
20/02/2019 626.20p 637.00p 626.20p 629.70p 1251
19/02/2019 626.80p 629.60p 623.60p 627.40p 7221
18/02/2019 627.90p 632.60p 625.60p 627.40p 3572
15/02/2019 628.90p 629.80p 625.50p 628.90p 27333
14/02/2019 621.80p 628.40p 618.80p 621.80p 10168
13/02/2019 621.50p 627.20p 618.20p 621.50p 4828
12/02/2019 619.90p 625.60p 614.00p 620.40p 2186
11/02/2019 627.00p 627.00p 613.60p 619.60p 3693
08/02/2019 631.70p 633.40p 620.70p 620.70p 17428
07/02/2019 622.90p 635.80p 622.80p 629.10p 8852
06/02/2019 642.50p 642.50p 620.20p 625.40p 22287
05/02/2019 608.10p 641.00p 603.20p 637.10p 11784
04/02/2019 605.80p 615.60p 605.00p 613.00p 8304
01/02/2019 598.20p 605.80p 598.20p 605.10p 3052
31/01/2019 598.40p 600.60p 593.20p 599.40p 7962
30/01/2019 597.20p 598.10p 592.80p 597.20p 8203
29/01/2019 598.70p 603.34p 596.60p 598.70p 2898
28/01/2019 596.60p 604.40p 596.28p 602.90p 2730
25/01/2019 612.10p 612.10p 600.00p 604.60p 2988
24/01/2019 612.60p 616.40p 606.30p 606.30p 1537
23/01/2019 605.10p 615.00p 602.40p 612.70p 2433
22/01/2019 605.40p 614.20p 604.80p 606.00p 2944
21/01/2019 614.10p 615.20p 603.80p 607.80p 11550
18/01/2019 611.00p 617.80p 609.40p 617.80p 2882
17/01/2019 600.50p 611.80p 600.50p 609.20p 2144
16/01/2019 596.40p 607.60p 593.60p 602.90p 12721
15/01/2019 594.60p 599.80p 590.00p 595.20p 253194
14/01/2019 598.20p 600.00p 590.10p 590.10p 14345
11/01/2019 606.60p 611.00p 600.80p 606.60p 76036
10/01/2019 606.10p 606.20p 599.20p 606.10p 4233
09/01/2019 607.70p 615.00p 605.80p 607.40p 107271
08/01/2019 608.30p 611.80p 603.20p 608.30p 2075
07/01/2019 602.90p 615.80p 595.00p 610.20p 2672
04/01/2019 599.00p 601.41p 590.20p 597.70p 22201
03/01/2019 609.90p 609.90p 591.60p 596.60p 7653
02/01/2019 603.90p 616.00p 602.84p 615.50p 2303
31/12/2018 605.30p 605.30p 605.30p 605.30p 0
28/12/2018 605.30p 606.80p 601.40p 605.30p 3707
27/12/2018 610.80p 613.20p 600.40p 604.30p 2357
24/12/2018 609.80p 602.40p 602.40p 602.40p 0
21/12/2018 609.80p 609.80p 594.00p 602.40p 4532
20/12/2018 623.50p 623.50p 612.20p 617.20p 11413
19/12/2018 628.00p 628.00p 623.00p 626.60p 7538
18/12/2018 627.20p 629.60p 621.00p 626.20p 5282
17/12/2018 630.30p 631.60p 625.20p 630.30p 675
14/12/2018 631.50p 634.40p 629.80p 631.50p 328
13/12/2018 630.30p 631.92p 622.80p 630.10p 4964
12/12/2018 627.60p 630.20p 621.00p 625.90p 9789
11/12/2018 631.90p 635.22p 620.80p 624.80p 14190
10/12/2018 626.50p 639.72p 625.60p 633.00p 3114
07/12/2018 624.20p 635.00p 619.08p 629.20p 8798
06/12/2018 612.90p 627.20p 609.40p 620.30p 16733
05/12/2018 614.20p 629.79p 614.20p 627.50p 5103

*Close Price adjusted for both dividends and splits