Singapore markets open in 2 hours 3 minutes
Straits Times Index
3,314.05 +0.57 (+0.02%) S&P 500
5,308.13 +4.86 (+0.09%) Dow
39,806.77 -196.82 (-0.49%) Nasdaq
16,794.88 +108.91 (+0.65%) Bitcoin USD
69,631.25 +3,293.48 (+4.96%) CMC Crypto 200
1,487.77 +133.36 (+9.84%)
Coloplast A/S (CLPBF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 09:50AM EDT
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 30 |
| 17 May 2024 | 123.93 | 123.93 | 123.93 | 123.93 | 123.93 | 100 |
| 16 May 2024 | 121.99 | 121.99 | 121.99 | 121.99 | 121.99 | 800 |
| 15 May 2024 | 128.18 | 128.68 | 128.18 | 128.20 | 128.20 | 400 |
| 14 May 2024 | 118.70 | 118.70 | 118.70 | 118.70 | 118.70 | - |
| 13 May 2024 | 118.70 | 118.70 | 118.70 | 118.70 | 118.70 | 100 |
| 13 May 2024 | 0.722 Dividend | |||||
| 10 May 2024 | 122.10 | 122.10 | 122.10 | 122.10 | 121.38 | 100 |
| 09 May 2024 | 122.70 | 122.70 | 122.70 | 122.70 | 121.97 | - |
| 08 May 2024 | 122.70 | 122.70 | 122.70 | 122.70 | 121.97 | 100 |
| 07 May 2024 | 121.25 | 121.29 | 120.88 | 120.88 | 120.17 | 500 |
| 06 May 2024 | 120.25 | 120.25 | 120.25 | 120.25 | 119.54 | - |
| 03 May 2024 | 120.25 | 120.25 | 120.25 | 120.25 | 119.54 | 100 |
| 02 May 2024 | 119.50 | 119.50 | 119.50 | 119.50 | 118.79 | - |
| 01 May 2024 | 119.50 | 119.50 | 119.50 | 119.50 | 118.79 | - |
| 30 Apr 2024 | 119.50 | 119.50 | 119.50 | 119.50 | 118.79 | - |
| 29 Apr 2024 | 119.50 | 119.50 | 119.50 | 119.50 | 118.79 | - |
| 26 Apr 2024 | 125.00 | 125.00 | 119.50 | 119.50 | 118.79 | 4,000 |
| 25 Apr 2024 | 125.50 | 125.50 | 125.50 | 125.50 | 124.76 | 100 |
| 24 Apr 2024 | 124.23 | 124.23 | 124.23 | 124.23 | 123.50 | 800 |
| 23 Apr 2024 | 124.23 | 124.23 | 124.23 | 124.23 | 123.50 | - |
| 22 Apr 2024 | 124.23 | 124.23 | 124.23 | 124.23 | 123.50 | 100 |
| 19 Apr 2024 | 129.18 | 129.18 | 129.18 | 129.18 | 128.42 | 100 |
| 18 Apr 2024 | 127.91 | 127.91 | 127.91 | 127.91 | 127.15 | - |
| 17 Apr 2024 | 127.91 | 127.91 | 127.91 | 127.91 | 127.15 | - |
| 16 Apr 2024 | 125.85 | 127.91 | 125.85 | 127.91 | 127.15 | 700 |
| 15 Apr 2024 | 126.05 | 126.05 | 126.05 | 126.05 | 125.30 | 400 |
| 12 Apr 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 129.23 | 100 |
| 11 Apr 2024 | 134.26 | 134.26 | 134.26 | 134.26 | 133.47 | 100 |
| 10 Apr 2024 | 133.00 | 133.00 | 127.90 | 128.00 | 127.24 | 200 |
| 09 Apr 2024 | 133.42 | 133.42 | 133.42 | 133.42 | 132.63 | - |
| 08 Apr 2024 | 129.73 | 133.42 | 129.73 | 133.42 | 132.63 | 100 |
| 05 Apr 2024 | 133.01 | 133.01 | 131.26 | 132.81 | 132.02 | 400 |
| 04 Apr 2024 | 130.91 | 130.91 | 130.91 | 130.91 | 130.14 | - |
| 03 Apr 2024 | 130.91 | 130.91 | 130.91 | 130.91 | 130.14 | - |
| 02 Apr 2024 | 130.91 | 130.91 | 130.91 | 130.91 | 130.14 | - |
| 01 Apr 2024 | 135.15 | 135.15 | 130.91 | 130.91 | 130.14 | 400 |
| 28 Mar 2024 | 131.30 | 135.00 | 131.30 | 131.30 | 130.52 | 300 |
| 27 Mar 2024 | 132.01 | 132.01 | 132.01 | 132.01 | 131.23 | - |
| 26 Mar 2024 | 131.10 | 135.53 | 131.10 | 132.01 | 131.23 | 1,100 |
| 25 Mar 2024 | 135.85 | 135.85 | 135.85 | 135.85 | 135.05 | 300 |
| 22 Mar 2024 | 132.41 | 132.41 | 132.41 | 132.41 | 131.63 | - |
| 21 Mar 2024 | 132.41 | 132.41 | 132.41 | 132.41 | 131.63 | - |
| 20 Mar 2024 | 132.41 | 132.41 | 132.41 | 132.41 | 131.63 | 8,900 |
| 19 Mar 2024 | 132.90 | 132.93 | 132.90 | 132.90 | 132.11 | 3,100 |
| 18 Mar 2024 | 137.67 | 137.67 | 137.67 | 137.67 | 136.86 | - |
| 15 Mar 2024 | 137.67 | 137.67 | 137.67 | 137.67 | 136.86 | - |
| 14 Mar 2024 | 137.67 | 137.67 | 137.67 | 137.67 | 136.86 | 100 |
| 13 Mar 2024 | 141.84 | 141.84 | 141.84 | 141.84 | 141.00 | - |
| 12 Mar 2024 | 141.84 | 141.84 | 141.84 | 141.84 | 141.00 | 100 |
| 11 Mar 2024 | 137.25 | 139.00 | 137.25 | 139.00 | 138.18 | 2,100 |
| 08 Mar 2024 | 135.98 | 135.98 | 135.98 | 135.98 | 135.18 | 300 |
| 07 Mar 2024 | 140.00 | 143.15 | 135.98 | 135.98 | 135.18 | 500 |
| 06 Mar 2024 | 136.25 | 136.25 | 132.54 | 132.54 | 131.76 | 300 |
| 05 Mar 2024 | 127.71 | 127.71 | 127.71 | 127.71 | 126.95 | - |
| 04 Mar 2024 | 127.71 | 127.71 | 127.71 | 127.71 | 126.95 | - |
| 01 Mar 2024 | 127.71 | 127.71 | 127.71 | 127.71 | 126.95 | - |
| 29 Feb 2024 | 127.71 | 127.71 | 127.71 | 127.71 | 126.95 | - |
| 28 Feb 2024 | 132.50 | 132.50 | 127.71 | 127.71 | 126.95 | 1,200 |
| 27 Feb 2024 | 133.46 | 133.46 | 133.46 | 133.46 | 132.67 | 100 |
| 26 Feb 2024 | 134.00 | 137.00 | 134.00 | 137.00 | 136.19 | 200 |
| 23 Feb 2024 | 125.13 | 125.13 | 125.13 | 125.13 | 124.39 | - |
| 22 Feb 2024 | 125.13 | 125.13 | 125.13 | 125.13 | 124.39 | - |
| 21 Feb 2024 | 125.13 | 125.13 | 125.13 | 125.13 | 124.39 | 100 |
| 20 Feb 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 121.78 | - |
| 16 Feb 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 121.78 | 600 |
| 15 Feb 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 121.78 | - |
| 14 Feb 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 121.78 | 100 |
| 13 Feb 2024 | 131.05 | 131.05 | 131.05 | 131.05 | 130.28 | - |
| 12 Feb 2024 | 126.98 | 131.05 | 123.50 | 131.05 | 130.28 | 700 |
| 09 Feb 2024 | 124.75 | 129.17 | 124.75 | 129.17 | 128.41 | 2,300 |
| 08 Feb 2024 | 113.35 | 113.35 | 113.35 | 113.35 | 112.68 | - |
| 07 Feb 2024 | 113.35 | 113.35 | 113.35 | 113.35 | 112.68 | 11,100 |
| 06 Feb 2024 | 111.80 | 111.80 | 111.80 | 111.80 | 111.14 | - |
| 05 Feb 2024 | 111.80 | 111.80 | 111.80 | 111.80 | 111.14 | 400 |
| 02 Feb 2024 | 111.80 | 111.80 | 111.80 | 111.80 | 111.14 | 100 |
| 01 Feb 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 116.31 | 100 |
| 31 Jan 2024 | 110.82 | 110.82 | 110.82 | 110.82 | 110.16 | - |
| 30 Jan 2024 | 110.82 | 110.82 | 110.82 | 110.82 | 110.16 | 100 |
| 29 Jan 2024 | 112.27 | 112.27 | 108.50 | 108.50 | 107.86 | 800 |
| 26 Jan 2024 | 113.10 | 113.10 | 113.10 | 113.10 | 112.43 | 100 |
| 25 Jan 2024 | 108.33 | 108.33 | 108.33 | 108.33 | 107.69 | 200 |
| 24 Jan 2024 | 115.67 | 115.67 | 115.67 | 115.67 | 114.99 | - |
| 23 Jan 2024 | 115.67 | 115.67 | 115.67 | 115.67 | 114.99 | - |
| 22 Jan 2024 | 115.67 | 115.67 | 115.67 | 115.67 | 114.99 | - |
| 19 Jan 2024 | 115.67 | 115.67 | 115.67 | 115.67 | 114.99 | - |
| 18 Jan 2024 | 115.67 | 115.67 | 115.67 | 115.67 | 114.99 | - |
| 17 Jan 2024 | 115.67 | 115.67 | 115.67 | 115.67 | 114.99 | - |
| 16 Jan 2024 | 115.67 | 115.67 | 115.67 | 115.67 | 114.99 | - |
| 12 Jan 2024 | 115.67 | 115.67 | 115.67 | 115.67 | 114.99 | - |
| 11 Jan 2024 | 115.67 | 115.67 | 115.67 | 115.67 | 114.99 | - |
| 10 Jan 2024 | 115.67 | 115.67 | 115.67 | 115.67 | 114.99 | - |
| 09 Jan 2024 | 115.67 | 115.67 | 115.67 | 115.67 | 114.99 | - |
| 08 Jan 2024 | 115.67 | 115.67 | 115.67 | 115.67 | 114.99 | - |
| 05 Jan 2024 | 115.67 | 115.67 | 115.67 | 115.67 | 114.99 | - |
| 04 Jan 2024 | 115.67 | 115.67 | 115.67 | 115.67 | 114.99 | - |
| 03 Jan 2024 | 115.67 | 115.67 | 115.67 | 115.67 | 114.99 | - |
| 02 Jan 2024 | 115.67 | 115.67 | 115.67 | 115.67 | 114.99 | - |
| 29 Dec 2023 | 115.67 | 115.67 | 115.67 | 115.67 | 114.99 | - |
| 28 Dec 2023 | 115.67 | 115.67 | 115.67 | 115.67 | 114.99 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.