Coloplast AS (PK) (CLPBY)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029100 | 12.98 | -0.08 | -0.61 | 13.07 | 13.09 | 12.97 | 47429 |
| 1721942400 | 13.06 | 0.04 | 0.31 | 13.05 | 13.1582 | 13.01 | 42299 |
| 1721856480 | 13.02 | 0.12 | 0.89 | 13.01 | 13.17 | 12.98 | 47322 |
| 1721770140 | 12.905 | 0.01 | 0.07 | 12.89 | 12.97 | 12.85 | 41467 |
| 1721683740 | 12.8962 | 0.36 | 2.84 | 12.9525 | 12.9862 | 12.85 | 40728 |
| 1721424180 | 12.54 | -0.15 | -1.14 | 12.57 | 12.65 | 12.5 | 114123 |
| 1721337960 | 12.685 | -0.08 | -0.59 | 12.78 | 12.8 | 12.6215 | 53081 |
| 1721251320 | 12.76 | 0.1 | 0.79 | 12.55 | 12.79 | 12.55 | 50050 |
| 1721164920 | 12.66 | -0.14 | -1.09 | 12.53 | 12.66 | 12.519 | 63633 |
| 1721078940 | 12.8 | -0.04 | -0.31 | 12.73 | 13.2 | 12.68 | 91857 |
| 1720819200 | 12.84 | 0.1 | 0.78 | 12.72 | 12.89 | 12.72 | 56512 |
| 1720733280 | 12.74 | 0 | 0.00 | 12.88 | 12.88 | 12.72 | 39388 |
| 1720646880 | 12.74 | 0.39 | 3.16 | 12.66 | 12.75 | 12.63 | 29175 |
| 1720560540 | 12.35 | -0.17 | -1.36 | 12.44 | 12.44 | 12.35 | 50206 |
| 1720473600 | 12.52 | 0.15 | 1.21 | 12.57 | 12.9 | 12.5 | 46202 |
| 1720214640 | 12.37 | 0.22 | 1.81 | 12.58 | 12.58 | 12.31 | 73084 |
| 1720041000 | 12.15 | 0.05 | 0.41 | 12.0801 | 12.2 | 12.05 | 54718 |
| 1719955740 | 12.1 | 0.04 | 0.33 | 12.07 | 12.18 | 12.07 | 118291 |
| 1719868980 | 12.06 | -0.02 | -0.17 | 12.134 | 12.16 | 12 | 160565 |
| 1719610020 | 12.08 | -0.08 | -0.66 | 12.06 | 12.1615 | 12.06 | 57026 |
| 1719523200 | 12.16 | -0.05 | -0.38 | 12.07 | 12.22 | 12.06 | 81969 |
| 1719437040 | 12.2062 | -0.06 | -0.52 | 12.13 | 12.27 | 12.13 | 44818 |
| 1719350880 | 12.27 | 0.06 | 0.49 | 12.2 | 12.33 | 12.05 | 125476 |
| 1719264540 | 12.21 | -0.01 | -0.08 | 12.27 | 12.35 | 12.2 | 86755 |
| 1719005220 | 12.22 | 0.26 | 2.17 | 12.085 | 12.24 | 12.08 | 86254 |
| 1718918640 | 11.96 | -0.01 | -0.08 | 12.08 | 12.08 | 11.88 | 163207 |
| 1718746140 | 11.97 | -0.39 | -3.16 | 11.98 | 12.09 | 11.96 | 302573 |
| 1718659680 | 12.36 | 0.21 | 1.73 | 12.18 | 12.4 | 12.14 | 290650 |
| 1718400300 | 12.15 | -0.16 | -1.30 | 12.24 | 12.28 | 12.15 | 259104 |
| 1718314140 | 12.31 | 0.04 | 0.33 | 12.35 | 12.38 | 12.28 | 106116 |
| 1718227380 | 12.27 | 0.03 | 0.25 | 12.36 | 12.44 | 12.26 | 80417 |
| 1718141340 | 12.24 | 0.17 | 1.41 | 12.08 | 12.29 | 12.035 | 75275 |
| 1718054880 | 12.07 | -0.08 | -0.66 | 12.03 | 12.11 | 11.99 | 73532 |
| 1717795800 | 12.15 | 0.01 | 0.08 | 12.17 | 12.31 | 12.12 | 58401 |
| 1717709400 | 12.14 | 0.06 | 0.50 | 12.148 | 12.26 | 12.13 | 44353 |
| 1717622460 | 12.08 | 0.12 | 1.00 | 12.19 | 12.19 | 11.9338 | 81571 |
| 1717536360 | 11.96 | 0.16 | 1.36 | 11.9675 | 12 | 11.86 | 119220 |
| 1717450140 | 11.8 | -0.26 | -2.16 | 11.85 | 11.92 | 11.72 | 108374 |
| 1717190940 | 12.06 | 0.06 | 0.50 | 11.93 | 12.12 | 11.92 | 134127 |
| 1717104540 | 12 | -0.1 | -0.83 | 12.14 | 12.2125 | 11.96 | 407393 |
| 1717018020 | 12.1 | -0.2 | -1.63 | 12.08 | 12.18 | 11.97 | 1848732 |
| 1716931740 | 12.3 | -0.06 | -0.49 | 12.3301 | 12.44 | 12.27 | 95887 |
| 1716585840 | 12.36 | -0.17 | -1.36 | 12.44 | 12.44 | 12.2 | 878650 |
| 1716499740 | 12.53 | -0.18 | -1.42 | 12.65 | 12.65 | 12.4614 | 1045589 |
| 1716412800 | 12.71 | 0.17 | 1.39 | 12.7 | 12.8788 | 12.69 | 1509962 |
| 1716326940 | 12.5362 | 0.05 | 0.37 | 12.52 | 12.59 | 12.48 | 898602 |
| 1716240180 | 12.49 | -0.07 | -0.56 | 12.6 | 12.73 | 12.49 | 565333 |
| 1715981340 | 12.56 | 0.2 | 1.62 | 12.55 | 12.56 | 12.4164 | 3522435 |
| 1715894940 | 12.36 | -0.17 | -1.36 | 12.33 | 12.45 | 12.31 | 69617 |
| 1715808000 | 12.53 | 0.35 | 2.87 | 12.2685 | 13.17 | 12.2685 | 183971 |
| 1715722140 | 12.18 | -0.04 | -0.33 | 12.3 | 12.3 | 12.16 | 49574 |
| 1715635200 | 12.22 | -0.06 | -0.49 | 12.4 | 12.4 | 12.22 | 48039 |
| 1715376000 | 12.28 | -0.05 | -0.41 | 12.1 | 12.42 | 12.1 | 28837 |
| 1715289720 | 12.33 | 0.12 | 1.02 | 12.13 | 12.39 | 12.13 | 45852 |
| 1715203200 | 12.206 | 0.06 | 0.46 | 12.15 | 12.25 | 12.12 | 24950 |
| 1715117340 | 12.15 | -0.45 | -3.57 | 12.01 | 12.27 | 12.01 | 65557 |
| 1715030940 | 12.6 | 0.19 | 1.53 | 12.59 | 12.7 | 12.56 | 68887 |
| 1714771740 | 12.41 | 0.36 | 2.99 | 12.44 | 12.47 | 12.33 | 43351 |
| 1714685340 | 12.05 | -0.16 | -1.33 | 12.17 | 12.22 | 12.05 | 83546 |
| 1714598400 | 12.2125 | 0.02 | 0.18 | 12.09 | 12.45 | 11.94 | 48568 |
| 1714512600 | 12.19 | -0.31 | -2.48 | 12.1975 | 12.25 | 12.15 | 190175 |
| 1714425720 | 12.5 | 0.04 | 0.34 | 12.4 | 12.5 | 12.35 | 374849 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
