Yahoo

Mail

Singapore markets closed

Straits Times Index
3,176.51
-11.15(-0.35%)
Nikkei
37,068.35
-1,011.35(-2.66%)
Hang Seng
16,224.14
-161.73(-0.99%)
FTSE 100
7,895.85
+18.80(+0.24%)
Bitcoin USD
64,067.56
+3,757.51(+6.23%)
CMC Crypto 200
1,371.97
+59.34(+4.52%)

Coloplast A/S (CLPBY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

12.97

+0.10

(+0.78%)

At close: 03:47PM EDT

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	12.95	12.98	12.87	12.97	12.97	76,700
18 Apr 2024	12.86	12.98	12.84	12.87	12.87	51,700
17 Apr 2024	13.04	13.04	12.87	12.96	12.96	50,500
16 Apr 2024	13.07	13.17	12.97	13.07	13.07	49,100
15 Apr 2024	13.15	13.16	12.98	13.00	13.00	45,900
12 Apr 2024	13.14	13.14	12.87	12.97	12.97	52,900
11 Apr 2024	13.49	13.55	13.33	13.55	13.55	42,900
10 Apr 2024	13.21	13.38	13.21	13.29	13.29	29,300
09 Apr 2024	13.37	13.39	13.24	13.31	13.31	17,700
08 Apr 2024	13.34	13.35	13.28	13.35	13.35	43,400
05 Apr 2024	13.27	13.39	13.25	13.39	13.39	37,300
04 Apr 2024	13.48	13.48	13.23	13.31	13.31	29,100
03 Apr 2024	13.29	13.47	13.29	13.39	13.39	28,000
02 Apr 2024	13.19	13.36	13.19	13.32	13.32	22,900
01 Apr 2024	13.86	13.86	13.42	13.59	13.59	67,100
28 Mar 2024	13.56	13.56	13.44	13.53	13.53	39,100
27 Mar 2024	13.50	13.57	13.49	13.55	13.55	71,400
26 Mar 2024	13.43	13.53	13.43	13.51	13.51	31,900
25 Mar 2024	13.55	13.59	13.43	13.54	13.54	40,900
22 Mar 2024	13.50	13.55	13.42	13.50	13.50	21,900
21 Mar 2024	13.49	13.57	13.44	13.53	13.53	27,700
20 Mar 2024	13.60	13.73	13.55	13.70	13.70	250,200
19 Mar 2024	13.35	13.51	13.35	13.47	13.47	66,800
18 Mar 2024	13.65	13.67	13.57	13.62	13.62	57,600
15 Mar 2024	13.80	13.80	13.69	13.75	13.75	43,500
14 Mar 2024	13.82	13.82	13.61	13.70	13.70	53,900
13 Mar 2024	14.20	14.20	14.03	14.07	14.07	37,600
12 Mar 2024	14.14	14.34	14.12	14.30	14.30	79,100
11 Mar 2024	14.20	14.22	14.11	14.17	14.17	41,600
08 Mar 2024	14.29	14.33	14.20	14.20	14.20	70,400
07 Mar 2024	13.96	14.12	13.96	14.12	14.12	74,000
06 Mar 2024	13.65	13.84	13.65	13.79	13.79	73,100
05 Mar 2024	13.63	13.71	13.48	13.48	13.48	73,900
04 Mar 2024	13.60	13.68	13.58	13.67	13.67	42,900
01 Mar 2024	13.27	13.45	13.24	13.42	13.42	41,700
29 Feb 2024	13.37	13.39	13.29	13.39	13.39	75,100
28 Feb 2024	13.18	13.22	13.12	13.21	13.21	54,400
27 Feb 2024	13.36	13.51	13.35	13.44	13.44	337,700
26 Feb 2024	13.36	13.55	13.36	13.45	13.45	1,596,600
23 Feb 2024	13.22	13.36	13.22	13.35	13.35	188,300
22 Feb 2024	13.15	13.24	13.13	13.24	13.24	30,800
21 Feb 2024	12.93	13.01	12.86	12.96	12.96	50,700
20 Feb 2024	12.85	12.93	12.81	12.90	12.90	40,500
16 Feb 2024	12.96	13.05	12.91	12.97	12.97	34,500
15 Feb 2024	12.92	12.92	12.82	12.92	12.92	36,700
14 Feb 2024	12.70	12.74	12.61	12.73	12.73	43,800
13 Feb 2024	12.18	12.42	12.17	12.34	12.34	105,200
12 Feb 2024	12.73	12.82	12.69	12.77	12.77	573,700
09 Feb 2024	12.86	13.03	12.85	13.00	13.00	525,000
08 Feb 2024	11.76	11.80	11.73	11.80	11.80	84,600
07 Feb 2024	11.73	11.78	11.70	11.72	11.72	56,100
06 Feb 2024	11.50	11.66	11.49	11.66	11.66	41,800
05 Feb 2024	11.49	11.54	11.44	11.48	11.48	37,300
02 Feb 2024	11.54	11.54	11.40	11.48	11.48	80,800
01 Feb 2024	11.64	11.80	11.62	11.78	11.78	573,900
31 Jan 2024	11.67	11.82	11.60	11.61	11.61	158,000
30 Jan 2024	11.49	11.49	11.32	11.36	11.36	31,300
29 Jan 2024	11.18	11.39	11.18	11.39	11.39	212,500
26 Jan 2024	11.40	11.40	11.22	11.34	11.34	197,900
25 Jan 2024	11.29	11.32	11.24	11.32	11.32	53,200
24 Jan 2024	11.50	11.50	11.24	11.24	11.24	37,600
23 Jan 2024	11.38	11.38	11.25	11.36	11.36	38,900
22 Jan 2024	11.52	11.52	11.42	11.45	11.45	51,200
19 Jan 2024	11.54	11.56	11.46	11.48	11.48	45,900
18 Jan 2024	11.60	11.60	11.47	11.56	11.56	47,000
17 Jan 2024	11.75	11.87	11.68	11.85	11.85	37,700
16 Jan 2024	11.50	11.55	11.44	11.49	11.49	123,200
12 Jan 2024	12.24	12.24	12.06	12.12	12.12	31,900
11 Jan 2024	11.90	11.97	11.83	11.94	11.94	67,900
10 Jan 2024	11.51	11.66	11.47	11.61	11.61	51,800
09 Jan 2024	11.37	11.67	11.37	11.53	11.53	32,800
08 Jan 2024	11.76	11.76	11.38	11.50	11.50	43,100
05 Jan 2024	11.19	11.36	11.17	11.35	11.35	22,800
04 Jan 2024	11.28	11.42	11.28	11.41	11.41	45,300
03 Jan 2024	11.14	11.40	11.14	11.26	11.26	53,200
02 Jan 2024	11.19	11.51	11.19	11.42	11.42	56,900
29 Dec 2023	11.33	11.58	11.33	11.53	11.53	46,700
28 Dec 2023	11.37	11.60	11.37	11.51	11.51	57,900
27 Dec 2023	11.34	11.65	11.34	11.57	11.57	71,500
26 Dec 2023	11.62	11.62	11.55	11.62	11.62	29,200
22 Dec 2023	11.38	11.66	11.38	11.54	11.54	79,300
21 Dec 2023	11.33	11.52	11.25	11.42	11.42	67,300
20 Dec 2023	11.25	11.28	11.14	11.25	11.25	67,700
19 Dec 2023	11.21	11.21	11.08	11.15	11.15	38,500
18 Dec 2023	11.47	11.61	11.30	11.54	11.54	62,000
15 Dec 2023	11.44	11.53	11.42	11.45	11.45	44,500
14 Dec 2023	11.63	11.83	11.57	11.65	11.65	115,500
13 Dec 2023	10.94	11.15	10.91	11.14	11.14	86,800
12 Dec 2023	10.87	10.92	10.80	10.84	10.84	114,900
11 Dec 2023	10.79	10.88	10.69	10.77	10.77	82,000
08 Dec 2023	11.02	11.15	10.98	10.98	10.98	26,600
08 Dec 2023	0.233 Dividend
07 Dec 2023	11.06	11.29	11.06	11.29	11.06	58,700
06 Dec 2023	11.19	11.35	11.09	11.13	10.90	32,300
05 Dec 2023	11.32	11.33	11.18	11.20	10.97	56,700
04 Dec 2023	11.38	11.56	11.38	11.55	11.31	51,700
01 Dec 2023	11.46	11.53	11.34	11.52	11.28	45,900
30 Nov 2023	11.86	11.86	11.70	11.75	11.51	69,000
29 Nov 2023	11.73	11.86	11.73	11.74	11.50	43,000
28 Nov 2023	11.71	11.87	11.69	11.74	11.50	51,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,176.51-11.15(-0.35%)

Nikkei37,068.35-1,011.35(-2.66%)

Hang Seng16,224.14-161.73(-0.99%)

FTSE 1007,895.85+18.80(+0.24%)

Bitcoin USD64,067.56+3,757.51(+6.23%)

CMC Crypto 2001,371.97+59.34(+4.52%)

Coloplast A/S (CLPBY)

Straits Times Index
3,176.51
-11.15(-0.35%)

Nikkei
37,068.35
-1,011.35(-2.66%)

Hang Seng
16,224.14
-161.73(-0.99%)

FTSE 100
7,895.85
+18.80(+0.24%)

Bitcoin USD
64,067.56
+3,757.51(+6.23%)

CMC Crypto 200
1,371.97
+59.34(+4.52%)