Cogra 48 Société Anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	11.400	11.400	11.380	11.380	11.380	340
2023-04-11	11.480	11.480	11.400	11.400	11.400	2,515
2023-04-06	11.060	11.880	11.060	11.480	11.480	13,600
2023-04-05	11.160	11.160	10.980	11.000	11.000	1,710
2023-04-04	11.000	11.260	11.000	11.160	11.160	2,085
2023-04-03	11.080	11.360	11.000	11.000	11.000	1,120
2023-03-31	11.000	11.150	10.900	11.000	11.000	1,282
2023-03-30	11.100	11.100	10.800	11.000	11.000	4,742
2023-03-29	11.250	11.300	11.100	11.100	11.100	1,192
2023-03-28	11.250	11.300	11.200	11.200	11.200	357
2023-03-27	11.250	11.300	11.100	11.250	11.250	1,041
2023-03-24	11.500	11.500	11.100	11.250	11.250	3,477
2023-03-23	11.400	11.600	11.400	11.500	11.500	2,477
2023-03-22	11.000	11.400	10.950	11.350	11.350	3,721
2023-03-21	10.750	11.150	10.550	11.000	11.000	10,442
2023-03-20	10.700	10.800	10.550	10.750	10.750	9,329
2023-03-17	10.900	10.900	10.700	10.700	10.700	1,483
2023-03-16	10.700	10.800	10.700	10.800	10.800	1,232
2023-03-15	10.900	10.900	10.700	10.700	10.700	6,636
2023-03-14	10.900	11.200	10.850	11.100	11.100	2,028
2023-03-13	11.200	11.300	10.550	10.900	10.900	4,884
2023-03-10	11.250	11.300	11.050	11.250	11.250	3,361
2023-03-09	11.250	11.400	11.200	11.300	11.300	1,602
2023-03-08	11.500	11.500	11.150	11.250	11.250	7,458
2023-03-07	11.800	11.800	11.550	11.550	11.550	4,021
2023-03-06	12.000	12.000	11.750	11.850	11.850	3,868
2023-03-03	11.900	12.000	11.800	11.950	11.950	3,868
2023-03-02	12.200	12.200	11.700	11.900	11.900	10,374
2023-03-01	12.550	12.600	12.050	12.250	12.250	5,904
2023-02-28	12.750	12.800	12.450	12.600	12.600	3,112
2023-02-27	12.950	13.150	12.050	12.750	12.750	13,248
2023-02-24	13.050	13.100	12.950	12.950	12.950	2,177
2023-02-23	13.100	13.150	13.000	13.000	13.000	1,362
2023-02-22	12.950	13.150	12.950	13.000	13.000	2,473
2023-02-21	13.000	13.100	12.850	12.900	12.900	5,028
2023-02-20	13.200	13.300	12.800	13.000	13.000	4,814
2023-02-17	13.400	13.400	12.950	13.100	13.100	6,497
2023-02-16	13.450	13.700	13.450	13.450	13.450	1,973
2023-02-15	13.400	13.700	13.400	13.450	13.450	2,660
2023-02-14	13.800	13.800	13.300	13.400	13.400	9,756
2023-02-13	13.800	14.250	13.600	13.600	13.600	17,551
2023-02-10	12.950	13.000	12.900	13.000	13.000	2,334
2023-02-09	12.900	13.000	12.900	12.950	12.950	1,212
2023-02-08	13.000	13.100	12.850	12.900	12.900	2,619
2023-02-07	13.200	13.350	12.800	12.850	12.850	6,287
2023-02-06	13.000	13.300	12.950	13.100	13.100	3,218
2023-02-03	12.850	13.100	12.650	13.000	13.000	6,148
2023-02-02	13.000	13.050	12.800	12.800	12.800	3,263
2023-02-01	12.850	13.100	12.850	12.950	12.950	2,010
2023-01-31	12.850	12.950	12.700	12.750	12.750	2,435
2023-01-30	13.100	13.100	12.750	12.850	12.850	3,885
2023-01-27	13.250	13.250	12.800	13.050	13.050	4,133
2023-01-26	13.200	13.300	13.150	13.250	13.250	1,492
2023-01-25	13.100	13.200	13.000	13.150	13.150	1,635
2023-01-24	13.200	13.200	13.050	13.100	13.100	2,576
2023-01-23	13.300	13.300	13.150	13.200	13.200	936
2023-01-20	12.950	13.300	12.950	13.300	13.300	3,264
2023-01-19	12.950	13.150	12.850	12.950	12.950	4,790
2023-01-18	13.050	13.100	12.800	12.800	12.800	3,513
2023-01-17	13.050	13.050	12.900	13.050	13.050	1,472

← NewerPage 16 of 22 · 1,285 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.