Cogra 48 Société Anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	13.000	13.050	12.800	13.050	13.050	3,279
2023-01-13	12.650	12.800	12.650	12.700	12.700	4,426
2023-01-12	13.050	13.050	12.550	12.650	12.650	7,507
2023-01-11	13.150	13.150	12.950	13.000	13.000	2,129
2023-01-10	12.850	13.150	12.600	13.000	13.000	6,605
2023-01-09	13.850	13.950	12.650	12.850	12.850	16,612
2023-01-06	13.450	13.850	13.450	13.600	13.600	5,473
2023-01-05	13.750	13.800	13.300	13.450	13.450	2,835
2023-01-04	13.500	13.750	13.500	13.750	13.750	2,697
2023-01-03	13.350	13.950	13.350	13.450	13.450	4,012
2023-01-02	13.400	13.500	13.200	13.450	13.450	2,996
2022-12-30	13.500	13.650	13.350	13.500	13.500	2,164
2022-12-29	13.650	13.650	13.300	13.650	13.650	3,727
2022-12-28	13.600	13.650	13.500	13.600	13.600	1,739
2022-12-27	13.050	13.700	13.050	13.600	13.600	5,805
2022-12-23	13.400	13.600	13.000	13.150	13.150	3,369
2022-12-22	13.100	13.550	13.100	13.150	13.150	4,291
2022-12-21	12.800	13.350	12.800	13.050	13.050	1,907
2022-12-20	13.100	13.100	12.750	12.750	12.750	2,793
2022-12-19	13.050	13.300	12.950	13.100	13.100	1,201
2022-12-16	13.350	13.400	13.100	13.100	13.100	1,616
2022-12-15	13.800	14.050	13.300	13.500	13.500	3,084
2022-12-14	12.850	14.100	12.800	13.700	13.700	14,853
2022-12-13	13.050	13.050	12.800	13.050	13.050	1,491
2022-12-12	12.900	13.350	12.900	12.900	12.900	2,560
2022-12-09	13.550	13.600	12.600	13.100	13.100	9,647
2022-12-08	13.550	13.650	13.500	13.600	13.600	817
2022-12-07	13.900	13.900	13.500	13.550	13.550	1,216
2022-12-06	13.750	13.850	13.550	13.600	13.600	1,280
2022-12-05	13.750	14.050	13.750	13.750	13.750	2,193
2022-12-02	13.950	13.950	13.700	13.750	13.750	1,978
2022-12-01	14.000	14.350	13.150	13.700	13.700	8,132
2022-11-30	14.200	14.250	13.950	13.950	13.950	1,768
2022-11-29	14.450	14.450	13.850	14.150	14.150	3,787
2022-11-28	14.300	14.350	14.100	14.150	14.150	1,494
2022-11-25	14.150	14.200	13.950	13.950	13.950	1,446
2022-11-24	14.200	14.350	14.050	14.100	14.100	1,361
2022-11-23	14.250	14.450	14.050	14.400	14.400	2,444
2022-11-22	13.500	14.550	13.500	14.550	14.550	4,945
2022-11-21	13.550	13.550	13.300	13.500	13.500	3,549
2022-11-18	13.500	13.750	13.450	13.600	13.600	1,380
2022-11-17	13.550	13.800	13.350	13.800	13.800	3,804
2022-11-16	13.600	13.700	13.300	13.600	13.600	3,255
2022-11-15	13.550	13.800	13.500	13.700	13.700	3,323
2022-11-14	13.400	13.750	13.400	13.550	13.550	2,826
2022-11-11	14.000	14.000	13.200	13.750	13.750	7,790
2022-11-10	14.000	14.000	13.600	14.000	14.000	2,443
2022-11-09	14.250	14.600	14.000	14.100	14.100	4,425
2022-11-08	13.500	14.250	13.250	14.250	14.250	7,051
2022-11-07	13.100	13.600	13.050	13.250	13.250	7,462
2022-11-04	13.500	13.600	13.300	13.400	13.400	3,485
2022-11-03	13.600	13.750	13.400	13.500	13.500	3,791
2022-11-02	13.850	13.950	13.700	13.750	13.750	1,980
2022-11-01	14.100	14.100	13.450	13.850	13.850	4,708
2022-10-31	13.800	14.100	13.200	14.100	14.100	7,194
2022-10-28	13.900	14.000	13.700	13.700	13.700	3,510
2022-10-27	13.950	14.150	13.950	13.950	13.950	897
2022-10-26	14.300	14.300	13.950	14.100	14.100	2,508
2022-10-25	14.200	14.400	13.950	14.150	14.150	4,543
2022-10-24	14.500	14.500	14.000	14.200	14.200	1,788

← NewerPage 17 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.