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
04/12/2018 617.00p 620.60p 612.60p 617.00p 89007
03/12/2018 637.30p 637.59p 607.46p 607.50p 11432
30/11/2018 644.90p 647.38p 628.60p 630.40p 2629
29/11/2018 618.20p 644.00p 618.20p 643.70p 5072
28/11/2018 620.30p 620.30p 611.70p 611.70p 15163
27/11/2018 621.10p 625.60p 608.00p 617.90p 162624
26/11/2018 622.10p 624.40p 614.00p 620.70p 8857
23/11/2018 615.10p 620.00p 608.20p 614.50p 4701
22/11/2018 610.80p 621.00p 610.80p 618.50p 1290
21/11/2018 615.50p 616.80p 612.20p 615.50p 1717
20/11/2018 613.10p 614.20p 607.00p 612.90p 9617
19/11/2018 622.20p 627.00p 614.10p 614.10p 7357
16/11/2018 618.80p 623.76p 614.80p 618.80p 4007
15/11/2018 628.90p 628.90p 613.20p 613.20p 2877
14/11/2018 616.50p 628.00p 615.96p 623.70p 2382
13/11/2018 631.20p 631.20p 617.00p 617.00p 8455
12/11/2018 635.80p 636.90p 629.20p 635.30p 110120
09/11/2018 629.40p 643.12p 628.80p 628.80p 6083
08/11/2018 625.50p 631.00p 625.50p 625.50p 2113
07/11/2018 618.70p 626.40p 611.40p 619.80p 20403
06/11/2018 609.40p 620.60p 608.00p 616.00p 6580
05/11/2018 612.50p 612.50p 589.00p 604.90p 16285
02/11/2018 598.50p 611.40p 598.50p 611.00p 23091
01/11/2018 619.80p 640.60p 575.86p 590.50p 77126
31/10/2018 620.00p 627.40p 614.70p 620.00p 10635
30/10/2018 618.20p 621.40p 611.40p 618.20p 5702
29/10/2018 610.80p 621.20p 610.80p 613.20p 7022
26/10/2018 618.10p 618.10p 605.40p 610.60p 1820
25/10/2018 619.30p 624.60p 618.20p 619.30p 7401
24/10/2018 624.50p 631.78p 623.45p 629.90p 1902
23/10/2018 627.50p 632.40p 622.19p 627.50p 1006
22/10/2018 641.80p 644.00p 635.80p 641.70p 17965
19/10/2018 651.10p 651.10p 644.30p 644.30p 2736
18/10/2018 643.10p 655.32p 642.80p 649.60p 4771
17/10/2018 629.10p 641.00p 629.10p 636.20p 12836
16/10/2018 607.50p 632.80p 605.80p 626.30p 15501
15/10/2018 609.90p 609.90p 597.20p 608.10p 70143
12/10/2018 612.50p 615.40p 607.60p 607.60p 1426
11/10/2018 596.50p 608.35p 591.00p 608.20p 67663
10/10/2018 626.00p 626.00p 600.60p 605.90p 111980
09/10/2018 635.50p 635.50p 614.22p 618.50p 6424
08/10/2018 649.30p 649.30p 634.60p 635.40p 1045
05/10/2018 652.60p 654.60p 647.80p 652.60p 9046
04/10/2018 669.20p 669.20p 652.32p 654.80p 23663
03/10/2018 668.10p 668.90p 665.74p 668.10p 2499
02/10/2018 666.20p 667.12p 663.94p 666.20p 82296
01/10/2018 658.20p 666.40p 658.00p 666.40p 9985
28/09/2018 656.40p 659.20p 653.20p 656.80p 6568
27/09/2018 653.30p 656.40p 649.10p 653.30p 6324
26/09/2018 647.40p 655.70p 647.40p 654.70p 1973
25/09/2018 639.90p 648.60p 639.90p 646.30p 2098
24/09/2018 611.90p 644.00p 611.90p 642.20p 476
21/09/2018 657.90p 657.90p 651.10p 657.90p 3614
20/09/2018 652.30p 655.00p 649.80p 652.90p 5560
19/09/2018 654.10p 656.80p 649.80p 652.10p 22432
18/09/2018 663.90p 663.90p 645.60p 650.60p 22895
17/09/2018 672.90p 672.90p 663.50p 665.40p 15683
14/09/2018 677.00p 678.20p 668.40p 669.00p 3485
13/09/2018 676.30p 680.00p 672.58p 675.80p 36335
12/09/2018 674.10p 680.80p 674.10p 680.70p 4105
11/09/2018 668.50p 673.56p 668.50p 668.50p 3170
10/09/2018 663.50p 669.20p 663.32p 663.50p 643
07/09/2018 666.40p 666.80p 657.60p 658.60p 2935
06/09/2018 668.00p 674.60p 666.00p 668.00p 3772
05/09/2018 678.20p 678.20p 669.30p 669.90p 3262
04/09/2018 687.20p 687.20p 678.80p 678.80p 2814
03/09/2018 685.90p 688.60p 683.00p 685.90p 32259
31/08/2018 681.70p 687.80p 681.70p 681.70p 2217
30/08/2018 680.70p 683.40p 679.20p 680.70p 13954
29/08/2018 677.70p 686.40p 677.70p 685.80p 8433
28/08/2018 688.20p 688.20p 679.60p 679.60p 1922
24/08/2018 689.90p 689.90p 688.50p 689.90p 643
23/08/2018 683.70p 694.32p 683.70p 693.10p 5439
22/08/2018 676.80p 689.30p 676.80p 684.40p 4095
21/08/2018 679.10p 683.56p 677.92p 678.50p 4024
20/08/2018 682.20p 682.20p 678.10p 682.20p 2195
17/08/2018 681.70p 688.00p 679.22p 682.60p 4677
16/08/2018 670.00p 681.60p 670.00p 678.70p 3624
15/08/2018 670.70p 672.40p 667.94p 670.70p 6293
14/08/2018 669.50p 676.40p 666.62p 669.50p 8932
13/08/2018 651.30p 667.60p 651.30p 665.40p 7261
10/08/2018 641.80p 651.74p 641.80p 650.60p 11550
09/08/2018 635.90p 643.60p 635.90p 642.60p 31930
08/08/2018 686.30p 686.30p 642.20p 647.20p 51671
07/08/2018 683.40p 684.50p 676.00p 676.30p 5467
06/08/2018 697.20p 697.20p 681.70p 682.20p 6815
03/08/2018 701.30p 701.30p 691.60p 693.60p 80227
02/08/2018 690.80p 700.20p 690.80p 693.20p 17376
01/08/2018 689.20p 701.90p 689.20p 701.90p 1952
31/07/2018 708.70p 708.70p 693.60p 693.60p 3528
30/07/2018 708.20p 715.40p 707.80p 708.20p 930
27/07/2018 705.60p 708.20p 701.40p 708.20p 137
26/07/2018 706.80p 709.00p 701.40p 706.80p 1452
25/07/2018 688.10p 702.80p 688.10p 696.40p 6260
24/07/2018 685.60p 691.22p 685.60p 685.60p 450
23/07/2018 680.80p 687.60p 680.80p 681.20p 48255
20/07/2018 674.60p 686.40p 674.60p 681.60p 9052
19/07/2018 663.50p 672.40p 663.40p 669.80p 3701
18/07/2018 665.00p 668.40p 662.20p 665.30p 519
17/07/2018 666.30p 669.30p 662.80p 666.30p 1659
16/07/2018 666.50p 668.62p 665.90p 666.50p 1667
13/07/2018 670.90p 676.18p 667.00p 670.90p 1891
12/07/2018 659.80p 669.80p 659.80p 666.50p 316
11/07/2018 653.00p 659.40p 652.80p 652.80p 2944
10/07/2018 648.40p 659.78p 648.40p 655.40p 4838
09/07/2018 632.70p 646.20p 632.70p 640.60p 2088
06/07/2018 626.70p 635.75p 626.70p 633.80p 1269
05/07/2018 625.90p 627.15p 625.45p 625.90p 3678
04/07/2018 627.60p 627.60p 626.00p 626.90p 2308
03/07/2018 628.60p 629.80p 628.00p 628.60p 1445
02/07/2018 632.40p 634.10p 624.25p 624.60p 5286
29/06/2018 637.50p 643.40p 636.10p 639.60p 4274
28/06/2018 627.30p 639.78p 627.30p 627.80p 7910
27/06/2018 636.40p 636.40p 627.40p 629.80p 6332
26/06/2018 634.80p 639.30p 632.60p 639.30p 2116
25/06/2018 638.20p 642.50p 633.65p 638.20p 3046
22/06/2018 631.60p 639.40p 631.60p 639.30p 5773
21/06/2018 633.10p 634.60p 629.20p 633.10p 16825
20/06/2018 625.20p 633.00p 625.20p 632.30p 5591
19/06/2018 622.50p 622.50p 619.78p 622.10p 12946
18/06/2018 632.40p 632.40p 625.50p 625.50p 12119
15/06/2018 639.40p 639.40p 635.00p 639.40p 14198
14/06/2018 637.40p 640.80p 637.40p 637.40p 11973
13/06/2018 634.70p 639.90p 634.70p 635.70p 4997
12/06/2018 633.90p 635.40p 633.20p 633.90p 6709
11/06/2018 631.60p 634.60p 631.60p 634.60p 9118
08/06/2018 622.80p 629.60p 622.80p 629.50p 7391
07/06/2018 629.80p 630.50p 625.00p 627.10p 7633
06/06/2018 621.40p 636.00p 621.40p 627.80p 35696
05/06/2018 618.00p 618.00p 618.00p 618.00p 0
04/06/2018 618.00p 621.00p 615.60p 618.00p 6793
01/06/2018 608.00p 616.20p 605.20p 613.20p 9641
31/05/2018 610.10p 615.40p 605.20p 610.40p 28648
30/05/2018 609.30p 609.30p 606.40p 609.30p 4613
29/05/2018 614.20p 615.40p 607.20p 607.20p 4428
25/05/2018 611.90p 617.60p 611.90p 611.90p 22032
24/05/2018 613.70p 614.98p 611.62p 613.90p 11384
23/05/2018 613.90p 613.90p 609.70p 613.90p 6019
22/05/2018 614.60p 615.20p 612.20p 614.70p 7618
21/05/2018 611.70p 611.70p 611.70p 611.70p 0
18/05/2018 611.70p 615.20p 611.59p 611.70p 10936
17/05/2018 600.60p 613.02p 599.40p 612.70p 6634
16/05/2018 596.40p 602.90p 594.65p 602.90p 18042
15/05/2018 600.80p 600.80p 593.70p 593.70p 11369
14/05/2018 599.30p 605.59p 596.30p 602.60p 39236
11/05/2018 576.60p 594.20p 594.20p 594.20p 0
10/05/2018 576.60p 594.20p 594.20p 594.20p 0
09/05/2018 576.60p 594.90p 576.60p 594.20p 195176
08/05/2018 569.30p 577.70p 566.60p 575.60p 16382
04/05/2018 571.70p 575.60p 570.40p 571.30p 16269
03/05/2018 535.70p 573.59p 531.00p 573.40p 38693
02/05/2018 527.40p 536.40p 523.00p 533.00p 17457
01/05/2018 524.30p 529.60p 524.30p 524.30p 21485
30/04/2018 523.10p 526.20p 522.94p 523.10p 35621
27/04/2018 518.50p 519.80p 519.80p 519.80p 0
26/04/2018 518.50p 522.40p 518.50p 519.80p 30039
25/04/2018 522.80p 524.90p 521.10p 522.80p 8915
24/04/2018 528.60p 528.60p 522.02p 523.50p 10982
23/04/2018 523.00p 527.94p 523.00p 523.00p 25214
20/04/2018 521.10p 523.40p 520.60p 521.80p 4318
19/04/2018 526.60p 526.60p 521.20p 523.60p 1579
18/04/2018 519.50p 527.20p 519.50p 527.10p 1993
17/04/2018 515.60p 520.05p 515.20p 515.60p 2510
16/04/2018 513.10p 519.00p 512.80p 512.80p 8877
13/04/2018 511.70p 516.00p 511.70p 511.70p 2280
12/04/2018 509.80p 515.10p 508.40p 515.10p 3518
11/04/2018 517.80p 519.80p 510.30p 511.60p 4048
10/04/2018 515.20p 520.20p 515.20p 520.20p 1239
09/04/2018 510.20p 515.60p 510.20p 515.60p 1218
06/04/2018 504.35p 512.19p 504.35p 509.60p 1500
05/04/2018 502.70p 507.00p 502.70p 506.65p 290
04/04/2018 507.75p 508.02p 496.50p 497.10p 64009
03/04/2018 517.20p 517.20p 501.80p 506.25p 78636
29/03/2018 499.55p 511.00p 511.00p 511.00p 0
28/03/2018 499.55p 512.80p 499.55p 511.00p 73155
27/03/2018 502.70p 503.00p 500.80p 502.70p 1941
26/03/2018 501.40p 503.00p 500.80p 501.40p 116
23/03/2018 498.50p 503.95p 498.50p 503.95p 40159
22/03/2018 505.35p 507.20p 501.60p 501.70p 934
21/03/2018 507.35p 511.00p 506.55p 506.55p 2320
20/03/2018 508.30p 508.30p 505.30p 508.00p 8049
19/03/2018 509.60p 510.10p 505.05p 505.05p 1400
16/03/2018 511.80p 513.16p 510.75p 511.80p 1729
15/03/2018 512.60p 512.60p 511.39p 512.60p 33651
14/03/2018 514.60p 516.40p 512.60p 514.60p 25987
13/03/2018 517.90p 525.20p 516.80p 517.90p 0
12/03/2018 518.30p 518.59p 518.30p 518.30p 115
09/03/2018 516.00p 518.60p 516.00p 516.00p 17057
08/03/2018 510.40p 516.80p 510.40p 516.00p 5540
07/03/2018 507.65p 508.60p 506.20p 507.65p 12168
06/03/2018 512.50p 512.50p 508.40p 510.80p 1350
05/03/2018 506.25p 509.80p 506.25p 506.25p 735
02/03/2018 508.90p 508.90p 506.60p 508.90p 33065
01/03/2018 511.60p 511.90p 510.10p 510.10p 15907
28/02/2018 517.60p 521.40p 517.60p 517.60p 142499
27/02/2018 529.00p 529.00p 522.78p 522.90p 563
26/02/2018 526.80p 530.20p 526.80p 526.80p 125
23/02/2018 524.70p 525.90p 521.80p 524.70p 505
22/02/2018 520.90p 526.64p 518.80p 520.90p 9048
21/02/2018 517.80p 523.80p 517.00p 523.80p 1575

*Close Price adjusted for both dividends and splits