Cogra 48 Société Anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	12.900	12.920	12.520	12.780	12.780	1,627
2023-09-27	12.980	12.980	12.620	12.900	12.900	1,400
2023-09-26	13.080	13.080	12.700	12.980	12.980	3,968
2023-09-25	12.980	13.400	12.800	13.080	13.080	6,077
2023-09-22	12.720	12.980	12.700	12.860	12.860	1,837
2023-09-21	12.820	12.900	12.700	12.700	12.700	1,149
2023-09-20	13.320	13.320	12.500	12.720	12.720	8,863
2023-09-19	13.380	13.380	13.060	13.300	13.300	1,661
2023-09-18	13.380	13.420	13.260	13.360	13.360	1,436
2023-09-15	12.820	13.360	12.800	13.360	13.360	4,004
2023-09-14	12.720	12.960	12.680	12.800	12.800	3,206
2023-09-13	13.260	13.260	12.700	12.700	12.700	5,686
2023-09-12	13.480	13.500	13.020	13.260	13.260	5,982
2023-09-11	13.480	13.480	12.880	13.460	13.460	9,393
2023-09-08	12.900	13.000	12.780	13.000	13.000	1,207
2023-09-07	12.900	13.080	12.900	12.900	12.900	2,211
2023-09-06	12.760	13.000	12.760	12.860	12.860	2,753
2023-09-05	12.760	12.760	12.700	12.760	12.760	821
2023-09-04	12.720	12.800	12.680	12.760	12.760	2,228
2023-09-01	12.860	12.860	12.720	12.720	12.720	667
2023-08-31	12.840	12.840	12.820	12.840	12.840	327
2023-08-30	12.860	12.860	12.800	12.840	12.840	1,150
2023-08-29	12.840	12.900	12.840	12.840	12.840	2,041
2023-08-28	12.720	12.840	12.620	12.840	12.840	2,689
2023-08-25	12.700	12.840	12.700	12.720	12.720	1,384
2023-08-24	12.700	12.700	12.640	12.700	12.700	1,034
2023-08-23	12.640	12.680	12.620	12.680	12.680	808
2023-08-22	12.560	12.640	12.560	12.640	12.640	1,021
2023-08-21	12.520	12.560	12.500	12.560	12.560	594
2023-08-18	12.640	12.640	12.500	12.500	12.500	832
2023-08-17	12.640	12.640	12.600	12.640	12.640	264
2023-08-16	12.600	12.640	12.540	12.640	12.640	775
2023-08-15	12.620	12.620	12.600	12.600	12.600	202
2023-08-14	12.600	12.660	12.500	12.600	12.600	3,333
2023-08-11	12.600	12.600	12.500	12.580	12.580	1,043
2023-08-10	12.580	12.660	12.520	12.600	12.600	1,906
2023-08-09	12.540	12.700	12.540	12.580	12.580	2,019
2023-08-08	12.540	12.560	12.540	12.540	12.540	435
2023-08-07	12.500	12.540	12.500	12.540	12.540	1,391
2023-08-04	12.540	12.560	12.500	12.500	12.500	295
2023-08-03	12.560	12.600	12.500	12.540	12.540	1,590
2023-08-02	12.500	12.540	12.320	12.540	12.540	1,575
2023-08-01	12.500	12.540	12.180	12.540	12.540	5,310
2023-07-31	12.540	12.540	12.440	12.500	12.500	494
2023-07-28	12.380	12.520	12.300	12.520	12.520	2,333
2023-07-27	12.480	12.520	12.380	12.380	12.380	1,210
2023-07-26	12.660	12.660	12.320	12.480	12.480	2,533
2023-07-25	12.420	12.680	12.400	12.680	12.680	2,082
2023-07-24	12.500	12.500	12.400	12.400	12.400	2,433
2023-07-21	12.720	12.760	12.500	12.500	12.500	2,423
2023-07-20	12.500	12.600	12.500	12.500	12.500	1,618
2023-07-19	12.520	12.580	12.480	12.480	12.480	828
2023-07-18	12.540	12.540	12.480	12.500	12.500	1,269
2023-07-17	12.600	12.740	12.520	12.520	12.520	2,171
2023-07-14	12.400	12.600	12.400	12.580	12.580	1,425
2023-07-13	12.400	12.400	12.340	12.400	12.400	3,240
2023-07-12	12.400	12.440	12.360	12.400	12.400	649
2023-07-11	12.360	12.420	12.300	12.400	12.400	1,490
2023-07-10	12.480	12.480	12.200	12.360	12.360	4,955
2023-07-07	12.260	12.700	12.260	12.460	12.460	5,212

← NewerPage 14 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.