Coloplast A/S (COLO-B.CO) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 424.80 | 437.50 | 424.80 | 437.50 | +2.68% | 179,855 |
| 2026-08-06 | 431.80 | 433.00 | 423.50 | 426.10 | -0.68% | 152,408 |
| 2026-08-05 | 434.00 | 435.00 | 425.90 | 429.00 | -0.67% | 229,125 |
| 2026-08-04 | 437.00 | 437.10 | 428.10 | 431.90 | -1.17% | 256,335 |
| 2026-08-03 | 431.00 | 443.80 | 430.70 | 437.00 | +1.77% | 330,781 |
| 2026-07-31 | 434.60 | 436.90 | 429.40 | 429.40 | -1.51% | 349,036 |
| 2026-07-30 | 435.00 | 440.20 | 432.60 | 436.00 | +0.14% | 316,350 |
| 2026-07-29 | 438.00 | 440.20 | 432.00 | 435.40 | -0.02% | 338,403 |
| 2026-07-28 | 422.70 | 438.50 | 420.00 | 435.50 | +3.67% | 469,305 |
| 2026-07-27 | 414.50 | 421.10 | 412.80 | 420.10 | +4.09% | 317,917 |
| 2026-07-24 | 400.80 | 406.90 | 398.60 | 403.60 | +1.20% | 289,254 |
| 2026-07-23 | 410.00 | 410.00 | 397.00 | 398.80 | -3.16% | 323,336 |
| 2026-07-22 | 414.10 | 418.70 | 409.20 | 411.80 | -0.56% | 239,429 |
| 2026-07-21 | 417.20 | 417.20 | 408.50 | 414.10 | -1.03% | 278,415 |
| 2026-07-20 | 421.00 | 422.00 | 416.10 | 418.40 | -1.04% | 300,073 |
| 2026-07-17 | 415.00 | 427.80 | 414.50 | 422.80 | +2.13% | 762,551 |
| 2026-07-16 | 407.10 | 414.00 | 404.60 | 414.00 | +1.32% | 366,741 |
| 2026-07-15 | 400.00 | 409.30 | 395.00 | 408.60 | +3.05% | 334,381 |
| 2026-07-14 | 406.10 | 406.30 | 396.30 | 396.50 | -2.51% | 270,289 |
| 2026-07-13 | 403.50 | 406.80 | 400.50 | 406.70 | +1.42% | 249,673 |
| 2026-07-10 | 400.50 | 410.50 | 400.20 | 401.00 | +0.12% | 377,646 |
| 2026-07-09 | 398.50 | 403.00 | 394.40 | 400.50 | +0.81% | 264,611 |
| 2026-07-08 | 404.50 | 408.70 | 394.80 | 397.30 | -2.26% | 476,913 |
| 2026-07-07 | 401.50 | 414.40 | 401.50 | 406.50 | +2.24% | 460,563 |
| 2026-07-06 | 395.00 | 404.80 | 395.00 | 397.60 | +0.68% | 396,094 |
| 2026-07-03 | 398.00 | 400.00 | 392.60 | 394.90 | -0.43% | 337,928 |
| 2026-07-02 | 378.70 | 396.60 | 378.20 | 396.60 | +4.73% | 529,693 |
| 2026-07-01 | 373.00 | 380.10 | 371.10 | 378.70 | +1.72% | 368,766 |
| 2026-06-30 | 377.10 | 377.10 | 371.50 | 372.30 | -1.40% | 475,094 |
| 2026-06-29 | 385.00 | 385.40 | 377.60 | 377.60 | -1.13% | 318,796 |
| 2026-06-26 | 380.60 | 382.50 | 375.30 | 381.90 | -0.13% | 269,638 |
| 2026-06-25 | 380.00 | 384.10 | 375.00 | 382.40 | +0.90% | 487,337 |
| 2026-06-24 | 370.70 | 381.40 | 369.90 | 379.00 | +0.88% | 316,584 |
| 2026-06-23 | 370.60 | 378.60 | 370.20 | 375.70 | +0.27% | 388,622 |
| 2026-06-22 | 375.00 | 377.30 | 372.00 | 374.70 | -1.08% | 290,171 |
| 2026-06-19 | 377.90 | 383.00 | 376.70 | 378.80 | +0.40% | 625,230 |
| 2026-06-18 | 375.00 | 377.30 | 369.70 | 377.30 | +0.94% | 374,025 |
| 2026-06-17 | 379.00 | 381.10 | 372.40 | 373.80 | -1.63% | 335,076 |
| 2026-06-16 | 380.00 | 381.30 | 377.70 | 380.00 | +0.05% | 253,511 |
| 2026-06-15 | 383.00 | 388.20 | 378.80 | 379.80 | -0.81% | 384,905 |
| 2026-06-12 | 377.90 | 382.90 | 377.70 | 382.90 | +1.75% | 324,040 |
| 2026-06-11 | 378.00 | 382.40 | 376.30 | 376.30 | -1.77% | 273,788 |
| 2026-06-10 | 385.30 | 387.80 | 378.50 | 383.10 | -0.93% | 314,226 |
| 2026-06-09 | 382.00 | 389.60 | 381.50 | 386.70 | +0.78% | 363,312 |
| 2026-06-08 | 383.70 | 386.60 | 377.40 | 383.70 | +0.00% | 327,839 |
| 2026-06-04 | 379.50 | 386.30 | 376.20 | 383.70 | +1.21% | 454,810 |
| 2026-06-03 | 377.40 | 380.70 | 376.10 | 379.10 | +0.29% | 282,316 |
| 2026-06-02 | 387.20 | 387.70 | 376.00 | 378.00 | -1.05% | 301,677 |
| 2026-06-01 | 393.50 | 394.70 | 379.30 | 382.00 | -3.49% | 478,450 |
| 2026-05-29 | 400.80 | 402.80 | 393.00 | 395.80 | -0.48% | 905,520 |
| 2026-05-28 | 401.20 | 402.10 | 390.60 | 397.70 | -1.78% | 430,416 |
| 2026-05-27 | 403.70 | 408.00 | 403.60 | 404.90 | +0.22% | 352,055 |
| 2026-05-26 | 403.70 | 406.60 | 400.50 | 404.00 | +0.10% | 545,210 |
| 2026-05-22 | 417.20 | 419.00 | 402.30 | 403.60 | -2.46% | 552,844 |
| 2026-05-21 | 413.90 | 418.40 | 408.70 | 413.80 | +0.46% | 232,343 |
| 2026-05-20 | 402.60 | 413.50 | 400.30 | 411.90 | +1.85% | 443,357 |
| 2026-05-19 | 406.10 | 408.00 | 399.80 | 404.40 | +0.02% | 400,094 |
| 2026-05-18 | 390.20 | 406.70 | 390.00 | 404.30 | +1.25% | 702,342 |
| 2026-05-13 | 407.70 | 407.70 | 397.20 | 399.30 | -1.92% | 361,846 |
| 2026-05-12 | 411.00 | 411.00 | 396.00 | 407.10 | +1.65% | 340,510 |
| 2026-05-11 | 402.60 | 403.70 | 399.20 | 400.50 | -0.52% | 379,646 |
| 2026-05-08 | 409.50 | 410.30 | 401.60 | 402.60 | -2.00% | 310,463 |
| 2026-05-07 | 412.10 | 412.80 | 406.10 | 410.80 | +0.10% | 360,429 |
| 2026-05-06 | 408.90 | 418.20 | 406.20 | 410.40 | +1.46% | 326,374 |
| 2026-05-05 | 410.50 | 413.10 | 399.60 | 404.50 | -0.78% | 554,314 |
| 2026-05-04 | 406.00 | 408.00 | 401.30 | 407.70 | +1.22% | 247,067 |
| 2026-05-01 | 394.00 | 404.00 | 393.90 | 402.80 | +2.26% | 156,963 |
| 2026-04-30 | 391.90 | 397.30 | 390.10 | 393.90 | -1.06% | 648,606 |
| 2026-04-29 | 403.50 | 407.50 | 396.90 | 398.10 | -2.47% | 369,882 |
| 2026-04-28 | 401.30 | 410.00 | 401.00 | 408.20 | +1.06% | 222,888 |
| 2026-04-27 | 411.00 | 413.00 | 402.30 | 403.90 | -2.23% | 456,562 |
| 2026-04-24 | 410.00 | 419.60 | 405.70 | 413.10 | -1.71% | 604,192 |
| 2026-04-23 | 419.80 | 423.40 | 418.40 | 420.30 | -0.73% | 184,014 |
| 2026-04-22 | 428.10 | 429.20 | 419.80 | 423.40 | -1.12% | 338,744 |
| 2026-04-21 | 435.90 | 439.40 | 428.20 | 428.20 | -1.77% | 299,871 |
| 2026-04-20 | 442.50 | 443.00 | 434.80 | 435.90 | -2.81% | 234,192 |
| 2026-04-17 | 433.10 | 448.50 | 432.80 | 448.50 | +3.48% | 344,371 |
| 2026-04-16 | 433.30 | 437.30 | 430.30 | 433.40 | -0.07% | 236,575 |
| 2026-04-15 | 433.00 | 436.60 | 430.70 | 433.70 | +0.91% | 247,246 |
| 2026-04-14 | 428.00 | 430.80 | 427.00 | 429.80 | +1.15% | 263,916 |
| 2026-04-13 | 422.50 | 426.00 | 419.60 | 424.90 | -0.84% | 276,188 |
| 2026-04-10 | 420.40 | 435.20 | 420.40 | 428.50 | +1.76% | 360,934 |
| 2026-04-09 | 434.00 | 434.00 | 420.80 | 421.10 | -3.17% | 478,199 |
| 2026-04-08 | 437.50 | 442.00 | 433.10 | 434.90 | +2.28% | 430,830 |
| 2026-04-07 | 433.60 | 436.90 | 425.20 | 425.20 | -3.97% | 533,319 |
| 2026-04-01 | 446.60 | 447.50 | 438.00 | 442.80 | +1.47% | 287,400 |
| 2026-03-31 | 437.20 | 443.80 | 436.40 | 436.40 | +0.07% | 342,330 |
| 2026-03-30 | 431.60 | 438.60 | 428.30 | 436.10 | +1.40% | 284,415 |
| 2026-03-27 | 438.60 | 440.00 | 428.10 | 430.10 | -1.26% | 363,360 |
| 2026-03-26 | 430.80 | 439.80 | 428.30 | 435.60 | +0.58% | 266,729 |
| 2026-03-25 | 430.00 | 436.00 | 428.80 | 433.10 | +1.74% | 421,580 |
| 2026-03-24 | 430.00 | 434.50 | 425.70 | 425.70 | +1.19% | 387,218 |
| 2026-03-23 | 422.50 | 432.60 | 415.10 | 420.70 | -1.43% | 468,107 |
| 2026-03-20 | 429.00 | 430.70 | 422.30 | 426.80 | -0.16% | 692,062 |
| 2026-03-19 | 437.10 | 437.10 | 418.30 | 427.50 | -4.17% | 632,024 |
| 2026-03-18 | 459.20 | 461.00 | 445.40 | 446.10 | -2.36% | 304,996 |
| 2026-03-17 | 453.60 | 458.70 | 449.60 | 456.90 | +0.77% | 249,185 |
| 2026-03-16 | 450.40 | 453.70 | 445.70 | 453.40 | +1.34% | 506,269 |
| 2026-03-13 | 440.00 | 450.80 | 439.80 | 447.40 | +1.73% | 302,008 |
| 2026-03-12 | 443.50 | 449.90 | 439.80 | 439.80 | -0.39% | 440,518 |
| 2026-03-11 | 450.00 | 450.90 | 440.50 | 441.50 | -2.67% | 324,102 |
| 2026-03-10 | 452.80 | 461.00 | 452.10 | 453.60 | +1.07% | 362,032 |
| 2026-03-09 | 461.40 | 462.70 | 448.80 | 448.80 | -2.75% | 427,268 |
| 2026-03-06 | 461.90 | 467.10 | 459.50 | 461.50 | -0.04% | 355,823 |
| 2026-03-05 | 464.00 | 467.50 | 459.40 | 461.70 | -0.50% | 358,065 |
| 2026-03-04 | 478.40 | 478.40 | 464.00 | 464.00 | -0.58% | 423,665 |
| 2026-03-03 | 485.00 | 485.00 | 464.50 | 466.70 | -3.33% | 403,237 |
| 2026-03-02 | 485.00 | 488.10 | 479.50 | 482.80 | -1.07% | 336,756 |
| 2026-02-27 | 483.10 | 490.20 | 483.10 | 488.00 | +1.41% | 814,943 |
| 2026-02-26 | 479.60 | 484.60 | 472.50 | 481.20 | -0.17% | 262,980 |
| 2026-02-25 | 486.40 | 486.40 | 479.10 | 482.00 | -1.39% | 320,308 |
| 2026-02-24 | 479.70 | 495.10 | 479.00 | 488.80 | +1.54% | 340,161 |
| 2026-02-23 | 483.00 | 484.10 | 478.50 | 481.40 | -0.33% | 181,338 |
| 2026-02-20 | 481.40 | 487.10 | 478.80 | 483.00 | +0.69% | 228,635 |
| 2026-02-19 | 488.40 | 490.00 | 479.00 | 479.70 | -0.99% | 214,274 |
| 2026-02-18 | 484.70 | 488.20 | 480.00 | 484.50 | -0.04% | 281,483 |
| 2026-02-17 | 475.70 | 490.80 | 474.00 | 484.70 | +2.02% | 268,151 |
| 2026-02-16 | 490.00 | 490.00 | 475.10 | 475.10 | -2.76% | 297,107 |
| 2026-02-13 | 488.00 | 492.90 | 479.00 | 488.60 | -0.71% | 412,642 |
| 2026-02-12 | 487.70 | 497.80 | 485.10 | 492.10 | +0.63% | 377,227 |
| 2026-02-11 | 486.00 | 492.70 | 485.50 | 489.00 | -0.59% | 410,031 |
| 2026-02-10 | 478.90 | 491.90 | 476.50 | 491.90 | +2.27% | 433,885 |
| 2026-02-09 | 490.00 | 493.40 | 480.00 | 481.00 | -2.53% | 424,149 |
| 2026-02-06 | 515.00 | 520.60 | 485.00 | 493.50 | -8.17% | 1,034,134 |
| 2026-02-05 | 541.00 | 545.80 | 530.80 | 537.40 | -0.52% | 488,549 |
| 2026-02-04 | 520.00 | 540.80 | 515.60 | 540.20 | +3.29% | 300,695 |
| 2026-02-03 | 532.40 | 532.40 | 523.00 | 523.00 | -2.53% | 321,255 |
| 2026-02-02 | 537.60 | 540.40 | 532.80 | 536.60 | +0.11% | 210,554 |
| 2026-01-30 | 531.60 | 544.20 | 530.00 | 536.00 | -1.00% | 228,992 |
| 2026-01-29 | 532.40 | 542.00 | 530.80 | 541.40 | +1.50% | 396,955 |
| 2026-01-28 | 530.00 | 538.00 | 526.00 | 533.40 | -0.86% | 351,561 |
| 2026-01-27 | 537.00 | 538.00 | 529.60 | 538.00 | -0.37% | 355,313 |
| 2026-01-26 | 542.00 | 543.40 | 537.20 | 540.00 | -0.33% | 126,909 |
| 2026-01-23 | 555.00 | 556.20 | 540.00 | 541.80 | -2.03% | 230,437 |
| 2026-01-22 | 556.40 | 558.80 | 542.60 | 553.00 | +1.02% | 264,925 |
| 2026-01-21 | 539.40 | 552.40 | 539.20 | 547.40 | +1.60% | 235,580 |
| 2026-01-20 | 540.00 | 546.60 | 535.20 | 538.80 | -0.74% | 325,074 |
| 2026-01-19 | 563.20 | 563.20 | 540.20 | 542.80 | -5.99% | 507,958 |
| 2026-01-16 | 576.20 | 579.80 | 572.80 | 577.40 | +0.10% | 208,942 |
| 2026-01-15 | 574.20 | 577.20 | 569.40 | 576.80 | +0.70% | 270,464 |
| 2026-01-14 | 577.60 | 580.00 | 565.00 | 572.80 | -0.62% | 374,372 |
| 2026-01-13 | 575.40 | 584.20 | 573.40 | 576.40 | +0.45% | 306,213 |
| 2026-01-12 | 569.80 | 576.40 | 567.20 | 573.80 | +1.38% | 372,533 |
| 2026-01-09 | 556.40 | 567.60 | 555.00 | 566.00 | +0.39% | 300,591 |
| 2026-01-08 | 563.00 | 565.80 | 558.60 | 563.80 | +0.14% | 287,960 |
| 2026-01-07 | 563.60 | 566.20 | 559.40 | 563.00 | +0.18% | 228,372 |
| 2026-01-06 | 544.40 | 564.80 | 544.40 | 562.00 | +3.65% | 305,478 |
| 2026-01-05 | 539.40 | 544.00 | 536.60 | 542.20 | +1.08% | 262,397 |
| 2026-01-02 | 545.80 | 547.00 | 535.00 | 536.40 | -1.83% | 301,374 |
| 2025-12-30 | 541.00 | 547.20 | 541.00 | 546.40 | +0.44% | 228,212 |
| 2025-12-29 | 544.00 | 550.60 | 540.80 | 544.00 | +0.22% | 410,683 |
| 2025-12-23 | 547.00 | 547.80 | 542.80 | 542.80 | -0.91% | 185,574 |
| 2025-12-22 | 547.80 | 550.00 | 538.80 | 547.80 | -0.04% | 223,473 |
| 2025-12-19 | 541.00 | 548.00 | 539.80 | 548.00 | +0.85% | 540,942 |
| 2025-12-18 | 545.60 | 548.00 | 540.80 | 543.40 | -1.02% | 279,257 |
| 2025-12-17 | 553.60 | 555.00 | 537.60 | 549.00 | -0.47% | 339,095 |
| 2025-12-16 | 561.60 | 565.80 | 550.40 | 551.60 | -1.64% | 487,743 |
| 2025-12-15 | 560.00 | 568.20 | 559.80 | 560.80 | -0.57% | 287,876 |
| 2025-12-12 | 560.00 | 564.40 | 556.60 | 564.00 | -0.04% | 212,247 |
| 2025-12-11 | 564.00 | 567.80 | 557.20 | 564.20 | +0.28% | 217,935 |
| 2025-12-10 | 565.80 | 566.00 | 555.20 | 562.60 | -0.35% | 374,828 |
| 2025-12-09 | 561.80 | 569.00 | 557.80 | 564.60 | +0.50% | 398,974 |
| 2025-12-08 | 577.40 | 577.40 | 561.80 | 561.80 | -3.34% | 346,576 |
| 2025-12-05 | 565.00 | 581.20 | 562.20 | 581.20 | -0.68% | 289,230 |
| 2025-12-04 | 578.60 | 585.60 | 576.00 | 585.20 | +1.14% | 217,048 |
| 2025-12-03 | 579.20 | 584.60 | 575.00 | 578.60 | +0.21% | 216,458 |
| 2025-12-02 | 589.20 | 589.20 | 573.80 | 577.40 | -2.00% | 262,485 |
| 2025-12-01 | 585.20 | 590.40 | 579.40 | 589.20 | +1.45% | 387,283 |
| 2025-11-28 | 584.00 | 586.20 | 580.80 | 580.80 | -0.58% | 397,796 |
| 2025-11-27 | 577.00 | 589.00 | 577.00 | 584.20 | +0.21% | 135,173 |
| 2025-11-26 | 587.20 | 587.20 | 579.00 | 583.00 | -0.72% | 255,228 |
| 2025-11-25 | 577.00 | 587.60 | 574.00 | 587.20 | +1.42% | 163,156 |
| 2025-11-24 | 583.60 | 583.80 | 576.80 | 579.00 | -0.21% | 504,505 |
| 2025-11-21 | 576.40 | 582.60 | 573.60 | 580.20 | +0.55% | 224,265 |
| 2025-11-20 | 576.00 | 582.60 | 571.00 | 577.00 | +1.12% | 141,132 |
| 2025-11-19 | 579.40 | 580.60 | 570.60 | 570.60 | -1.18% | 263,009 |
| 2025-11-18 | 578.60 | 583.00 | 567.80 | 577.40 | +0.59% | 372,064 |
| 2025-11-17 | 591.60 | 591.60 | 572.40 | 574.00 | -2.55% | 210,379 |
| 2025-11-14 | 599.40 | 599.40 | 586.40 | 589.00 | -2.13% | 171,364 |
| 2025-11-13 | 609.00 | 610.20 | 596.00 | 601.80 | -0.66% | 203,176 |
| 2025-11-12 | 605.00 | 606.80 | 600.40 | 605.80 | +0.60% | 297,374 |
| 2025-11-11 | 603.20 | 605.00 | 594.20 | 602.20 | +0.33% | 636,646 |
| 2025-11-10 | 603.20 | 610.00 | 598.60 | 600.20 | -0.46% | 257,339 |
| 2025-11-07 | 617.00 | 617.00 | 589.40 | 603.00 | -1.70% | 271,843 |
| 2025-11-06 | 614.40 | 623.00 | 608.00 | 613.40 | -0.23% | 256,810 |
| 2025-11-05 | 606.40 | 631.40 | 603.00 | 614.80 | +0.72% | 242,549 |
| 2025-11-04 | 570.20 | 612.20 | 565.00 | 610.40 | +4.77% | 435,666 |
| 2025-11-03 | 582.80 | 590.40 | 581.80 | 582.60 | -0.51% | 218,215 |
| 2025-10-31 | 588.40 | 590.20 | 584.40 | 585.60 | -0.64% | 125,069 |
| 2025-10-30 | 591.20 | 593.20 | 588.20 | 589.40 | -0.71% | 136,134 |
| 2025-10-29 | 599.00 | 599.00 | 591.60 | 593.60 | -0.93% | 173,163 |
| 2025-10-28 | 602.00 | 607.60 | 598.20 | 599.20 | -0.53% | 205,451 |
| 2025-10-27 | 606.80 | 608.60 | 601.00 | 602.40 | -1.12% | 297,609 |
| 2025-10-24 | 607.80 | 613.00 | 604.00 | 609.20 | +0.59% | 250,097 |
| 2025-10-23 | 598.60 | 605.60 | 598.40 | 605.60 | +0.53% | 237,896 |
| 2025-10-22 | 593.60 | 603.20 | 589.60 | 602.40 | +1.14% | 308,217 |
| 2025-10-21 | 593.60 | 595.60 | 588.60 | 595.60 | +0.57% | 129,942 |
| 2025-10-20 | 586.80 | 592.60 | 582.20 | 592.20 | +1.13% | 206,789 |
| 2025-10-17 | 582.00 | 589.00 | 581.40 | 585.60 | +0.17% | 228,649 |
| 2025-10-16 | 572.40 | 585.80 | 571.40 | 584.60 | +2.13% | 283,171 |
| 2025-10-15 | 565.00 | 572.60 | 563.00 | 572.40 | +1.42% | 197,200 |
| 2025-10-14 | 566.40 | 568.40 | 562.20 | 564.40 | -0.98% | 170,042 |
| 2025-10-13 | 565.00 | 572.00 | 563.60 | 570.00 | +0.78% | 204,595 |
| 2025-10-10 | 573.00 | 575.80 | 564.80 | 565.60 | -1.87% | 249,394 |
| 2025-10-09 | 580.40 | 580.60 | 573.40 | 576.40 | -0.72% | 164,615 |
| 2025-10-08 | 570.00 | 580.60 | 565.20 | 580.60 | +0.97% | 240,597 |
| 2025-10-07 | 571.20 | 577.00 | 571.20 | 575.00 | +0.00% | 247,754 |
| 2025-10-06 | 574.60 | 576.40 | 572.00 | 575.00 | +0.77% | 194,777 |
| 2025-10-03 | 575.00 | 575.00 | 565.20 | 570.60 | -0.52% | 266,607 |
| 2025-10-02 | 568.80 | 573.60 | 563.60 | 573.60 | +2.87% | 310,303 |
| 2025-10-01 | 547.00 | 559.60 | 547.00 | 557.60 | +2.69% | 257,894 |
| 2025-09-30 | 548.00 | 551.60 | 540.80 | 543.00 | -1.52% | 291,078 |
| 2025-09-29 | 550.60 | 557.20 | 548.20 | 551.40 | +0.15% | 235,350 |
| 2025-09-26 | 550.00 | 556.00 | 547.80 | 550.60 | +0.04% | 221,993 |
| 2025-09-25 | 560.20 | 562.80 | 549.40 | 550.40 | -3.68% | 276,141 |
| 2025-09-24 | 580.00 | 581.20 | 571.40 | 571.40 | -1.48% | 189,191 |
| 2025-09-23 | 581.20 | 587.60 | 580.00 | 580.00 | -0.17% | 187,697 |
| 2025-09-22 | 592.40 | 593.00 | 581.00 | 581.00 | -1.92% | 157,409 |
| 2025-09-19 | 593.00 | 595.80 | 587.80 | 592.40 | -0.37% | 775,359 |
| 2025-09-18 | 587.60 | 596.40 | 586.00 | 594.60 | +1.19% | 179,872 |
| 2025-09-17 | 597.00 | 601.00 | 586.00 | 587.60 | -1.51% | 329,177 |
| 2025-09-16 | 608.40 | 611.80 | 595.00 | 596.60 | -2.20% | 257,157 |
| 2025-09-15 | 616.80 | 618.80 | 608.20 | 610.00 | -1.04% | 204,859 |
| 2025-09-12 | 618.20 | 624.80 | 613.20 | 616.40 | +0.20% | 193,000 |
| 2025-09-11 | 630.00 | 631.20 | 615.20 | 615.20 | -2.41% | 261,684 |
| 2025-09-10 | 625.20 | 637.80 | 625.20 | 630.40 | +0.83% | 458,411 |
| 2025-09-09 | 620.20 | 636.20 | 620.20 | 625.20 | +0.55% | 200,737 |
| 2025-09-08 | 627.60 | 629.20 | 618.00 | 621.80 | -1.08% | 139,192 |
| 2025-09-05 | 618.40 | 629.80 | 616.80 | 628.60 | +1.88% | 142,958 |
| 2025-09-04 | 621.00 | 626.20 | 614.80 | 617.00 | -0.48% | 164,484 |
| 2025-09-03 | 608.60 | 627.60 | 608.60 | 620.00 | +1.71% | 267,424 |
| 2025-09-02 | 624.00 | 646.60 | 609.60 | 609.60 | -2.28% | 524,836 |
| 2025-09-01 | 612.80 | 627.40 | 612.80 | 623.80 | +1.80% | 278,805 |
| 2025-08-29 | 616.00 | 620.60 | 608.20 | 612.80 | +0.69% | 245,610 |
| 2025-08-28 | 611.00 | 614.60 | 606.40 | 608.60 | -0.26% | 141,523 |
| 2025-08-27 | 610.40 | 615.40 | 608.80 | 610.20 | -0.03% | 124,788 |
| 2025-08-26 | 614.00 | 619.60 | 610.40 | 610.40 | -0.75% | 288,998 |
| 2025-08-25 | 620.00 | 622.00 | 614.40 | 615.00 | -0.16% | 105,524 |
| 2025-08-22 | 615.60 | 623.60 | 613.40 | 616.00 | -0.55% | 141,875 |
| 2025-08-21 | 628.80 | 629.60 | 619.00 | 619.40 | -1.78% | 233,338 |
| 2025-08-20 | 605.40 | 630.60 | 598.20 | 630.60 | +4.33% | 298,452 |
| 2025-08-19 | 609.40 | 612.80 | 588.40 | 604.40 | -1.24% | 392,251 |
| 2025-08-18 | 607.20 | 615.20 | 603.40 | 612.00 | +1.39% | 251,400 |
| 2025-08-15 | 599.00 | 607.60 | 599.00 | 603.60 | +0.77% | 114,058 |
| 2025-08-14 | 601.80 | 609.20 | 598.80 | 599.00 | -0.53% | 181,895 |
| 2025-08-13 | 607.80 | 610.00 | 598.80 | 602.20 | -0.53% | 127,500 |
| 2025-08-12 | 603.80 | 613.00 | 602.40 | 605.40 | +0.26% | 119,719 |
| 2025-08-11 | 605.20 | 607.20 | 601.40 | 603.80 | +0.40% | 127,597 |
| 2025-08-08 | 611.00 | 611.00 | 601.20 | 601.40 | -0.82% | 131,442 |
| 2025-08-07 | 588.00 | 606.60 | 588.00 | 606.40 | +2.81% | 151,379 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+7.26%). Worst month: Dec (-9.90%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Coloplast A/S's (COLO-B.CO) latest close?
437.50 on 2026-08-07, from the Closelook data lake's daily price record.
What is COLO-B.CO's 52-week high and low?
646.60 high and 369.70 low over the trailing 52 weeks, as of 2026-08-07.
What is Coloplast A/S's strongest and weakest month historically?
Historically, COLO-B.CO's strongest calendar month has been Jul (average +7.26%) and its weakest Dec (average -9.90%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 545 daily bars in the Closelook data lake.