Cogra 48 Société Anonyme historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	11.360	11.380	11.320	11.360	11.360	5,783
2023-12-20	11.360	11.380	11.140	11.360	11.360	1,510
2023-12-19	11.320	11.380	11.320	11.340	11.340	1,013
2023-12-18	11.380	11.400	11.320	11.320	11.320	727
2023-12-15	11.420	11.440	10.960	11.380	11.380	6,006
2023-12-14	11.400	11.440	11.240	11.420	11.420	1,830
2023-12-13	11.660	11.660	11.320	11.480	11.480	4,803
2023-12-12	11.640	11.640	11.640	11.640	11.640	261
2023-12-11	11.620	11.660	11.620	11.620	11.620	806
2023-12-08	11.660	11.660	11.620	11.620	11.620	1,826
2023-12-07	11.700	11.760	11.640	11.660	11.660	845
2023-12-06	11.800	11.820	11.620	11.660	11.660	4,016
2023-12-05	11.820	11.820	11.800	11.800	11.800	974
2023-12-04	11.800	11.820	11.800	11.820	11.820	2,296
2023-12-01	11.800	11.800	11.680	11.780	11.780	482
2023-11-30	11.780	11.800	11.680	11.800	11.800	1,174
2023-11-29	11.800	11.820	11.700	11.700	11.700	1,426
2023-11-28	11.800	11.820	11.800	11.800	11.800	1,579
2023-11-27	11.780	11.820	11.740	11.800	11.800	1,209
2023-11-24	11.800	11.800	11.680	11.760	11.760	853
2023-11-23	11.660	11.800	11.480	11.800	11.800	2,587
2023-11-22	11.720	11.720	11.500	11.660	11.660	1,028
2023-11-21	11.720	11.740	11.500	11.700	11.700	587
2023-11-20	11.620	11.740	11.500	11.720	11.720	2,618
2023-11-17	11.760	11.800	11.540	11.600	11.600	2,642
2023-11-16	11.800	11.800	11.700	11.780	11.780	729
2023-11-15	11.800	11.800	11.720	11.800	11.800	1,849
2023-11-14	11.800	11.800	11.760	11.800	11.800	672
2023-11-13	11.720	11.800	11.720	11.800	11.800	806
2023-11-10	11.800	11.800	11.600	11.600	11.600	1,655
2023-11-09	11.500	11.800	11.500	11.800	11.800	2,079
2023-11-08	11.440	11.500	11.340	11.500	11.500	834
2023-11-07	11.560	11.560	11.440	11.440	11.440	611
2023-11-06	11.480	11.580	11.300	11.580	11.580	3,213
2023-11-03	11.780	11.840	11.300	11.480	11.480	6,841
2023-11-02	11.860	11.900	11.720	11.800	11.800	1,751
2023-11-01	12.020	12.020	11.680	11.860	11.860	2,147
2023-10-31	12.280	12.280	12.000	12.040	12.040	1,553
2023-10-30	12.500	12.500	11.760	12.280	12.280	3,425
2023-10-27	12.560	12.560	12.440	12.440	12.440	896
2023-10-26	12.780	12.780	12.440	12.560	12.560	11,156
2023-10-25	12.780	12.800	12.780	12.800	12.800	568
2023-10-24	12.800	12.860	12.760	12.780	12.780	902
2023-10-23	12.960	12.960	12.740	12.800	12.800	1,310
2023-10-20	13.000	13.000	12.920	12.960	12.960	1,175
2023-10-19	13.200	13.200	13.000	13.000	13.000	4,004
2023-10-18	13.180	13.220	13.000	13.200	13.200	2,489
2023-10-17	13.200	13.200	13.160	13.180	13.180	1,396
2023-10-16	13.000	13.200	12.880	13.200	13.200	8,867
2023-10-13	12.900	12.920	12.720	12.880	12.880	2,019
2023-10-12	12.920	12.980	12.760	12.940	12.940	1,006
2023-10-11	13.200	13.200	12.900	12.920	12.920	2,654
2023-10-10	13.200	13.380	13.000	13.180	13.180	6,348
2023-10-09	12.800	12.820	12.780	12.800	12.800	421
2023-10-06	12.720	12.780	12.680	12.780	12.780	525
2023-10-05	12.800	12.800	12.620	12.800	12.800	1,123
2023-10-04	12.960	12.960	12.640	12.780	12.780	2,045
2023-10-03	12.940	13.000	12.940	13.000	13.000	639
2023-10-02	12.640	12.900	12.640	12.900	12.900	526
2023-09-29	12.780	12.820	12.520	12.640	12.640	1,248

← NewerPage 13 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.