Cogra 48 Société Anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	14.000	14.200	13.800	14.200	14.200	2,133
2022-10-20	14.500	14.500	13.750	14.100	14.100	4,865
2022-10-19	15.000	15.100	14.150	14.200	14.200	8,885
2022-10-18	14.850	15.400	14.700	14.900	14.900	7,270
2022-10-17	14.300	14.900	14.300	14.800	14.800	8,520
2022-10-14	14.300	14.600	14.100	14.200	14.200	3,637
2022-10-13	14.000	14.300	14.000	14.250	14.250	1,268
2022-10-12	13.700	14.250	13.700	13.850	13.850	2,869
2022-10-11	14.350	14.350	13.550	13.800	13.800	6,592
2022-10-10	15.400	15.400	14.150	14.300	14.300	12,391
2022-10-07	14.550	15.050	14.550	14.750	14.750	3,209
2022-10-06	14.300	15.150	14.300	14.500	14.500	8,871
2022-10-05	15.050	15.350	14.050	14.300	14.300	16,739
2022-10-04	16.000	16.000	15.400	15.500	15.500	12,080
2022-10-03	16.000	16.150	15.550	16.050	16.050	7,514
2022-09-30	15.900	16.400	15.800	16.150	16.150	9,127
2022-09-29	15.000	16.000	15.000	15.500	15.500	17,922
2022-09-28	14.650	15.000	14.200	15.000	15.000	13,287
2022-09-27	13.950	14.500	13.600	14.450	14.450	12,402
2022-09-26	12.750	13.950	12.500	13.500	13.500	6,673
2022-09-23	13.200	13.700	12.300	12.600	12.600	12,437
2022-09-22	13.300	13.800	13.000	13.000	13.000	2,563
2022-09-21	12.700	13.600	12.550	13.500	13.500	11,612
2022-09-20	12.800	13.650	12.800	12.800	12.800	23,182
2022-09-19	14.200	14.700	13.300	13.500	13.500	34,389
2022-09-16	15.800	15.800	15.150	15.200	15.200	3,057
2022-09-15	15.150	15.800	15.100	15.700	15.700	5,480
2022-09-14	14.700	15.850	14.050	15.150	15.150	21,325
2022-09-13	16.300	16.700	14.700	15.200	15.200	50,802
2022-09-12	16.400	17.200	15.950	16.950	16.950	14,734
2022-09-09	15.800	16.250	14.750	16.250	16.250	32,797
2022-09-08	16.950	16.950	15.800	16.000	16.000	14,962
2022-09-07	16.850	17.400	16.500	16.800	16.800	11,703
2022-09-06	17.200	17.250	16.700	17.000	17.000	5,744
2022-09-05	17.500	17.500	16.500	17.400	17.400	15,776
2022-09-02	17.750	17.750	17.300	17.700	17.700	5,459
2022-09-01	18.350	18.500	17.100	17.800	17.800	26,295
2022-08-31	18.950	19.250	18.050	18.350	18.350	12,308
2022-08-30	18.550	19.400	18.450	19.050	19.050	15,107
2022-08-29	17.900	19.150	17.600	18.450	18.450	40,773
2022-08-26	17.600	18.300	17.200	17.600	17.600	17,108
2022-08-25	17.550	17.550	17.350	17.350	17.350	3,240
2022-08-24	17.600	17.700	17.450	17.550	17.550	2,453
2022-08-23	17.600	17.600	17.250	17.600	17.600	3,997
2022-08-22	17.050	17.700	17.000	17.600	17.600	7,995
2022-08-19	17.450	17.600	17.050	17.050	17.050	6,015
2022-08-18	17.250	17.650	17.000	17.100	17.100	4,570
2022-08-17	17.800	18.300	17.200	17.750	17.750	7,425
2022-08-16	18.100	18.350	17.500	17.900	17.900	6,974
2022-08-15	17.000	18.700	17.000	17.800	17.800	22,745
2022-08-12	16.500	17.000	16.400	17.000	17.000	3,757
2022-08-11	16.600	16.900	16.350	16.900	16.900	4,845
2022-08-10	16.500	16.600	15.800	16.250	16.250	7,684
2022-08-09	17.100	17.100	16.100	16.600	16.600	8,582
2022-08-08	17.100	17.200	16.800	16.900	16.900	3,842
2022-08-05	17.000	17.300	16.000	16.700	16.700	11,107
2022-08-04	17.450	17.450	17.000	17.000	17.000	6,174
2022-08-03	17.400	17.900	17.000	17.500	17.500	10,783
2022-08-02	17.150	17.600	16.250	16.800	16.800	11,460
2022-08-01	18.550	18.800	15.550	17.100	17.100	30,622

← NewerPage 18 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.