Cogra 48 Société Anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	17.850	18.800	17.000	18.050	18.050	42,776
2022-07-28	15.800	17.150	15.800	16.800	16.800	21,547
2022-07-27	15.350	15.700	15.250	15.700	15.700	7,175
2022-07-26	15.000	15.400	14.800	15.350	15.350	15,589
2022-07-25	14.550	15.300	14.500	15.000	15.000	15,969
2022-07-22	14.400	14.600	14.350	14.500	14.500	1,524
2022-07-21	14.650	14.650	14.000	14.350	14.350	2,441
2022-07-20	14.700	14.700	13.300	14.650	14.650	10,867
2022-07-19	14.700	14.700	14.500	14.700	14.700	5,275
2022-07-18	14.400	14.950	14.250	14.700	14.700	12,575
2022-07-15	13.500	14.750	13.500	14.450	14.450	10,688
2022-07-14	13.500	13.850	13.300	13.850	13.850	5,063
2022-07-13	13.350	13.650	13.300	13.600	13.600	6,331
2022-07-12	12.950	13.700	12.900	13.350	13.350	12,432
2022-07-11	12.950	13.150	12.450	13.000	13.000	15,770
2022-07-08	12.250	12.350	12.050	12.350	12.350	4,226
2022-07-07	12.500	12.700	11.700	12.350	12.350	13,937
2022-07-06	12.500	12.800	12.250	12.700	12.700	3,670
2022-07-05	12.500	13.100	12.000	12.950	12.950	7,810
2022-07-04	12.250	12.900	12.250	12.750	12.750	9,653
2022-07-01	12.200	12.200	11.950	12.150	12.150	2,565
2022-06-30	12.450	12.450	11.600	12.250	12.250	6,287
2022-06-29	11.850	12.800	11.850	12.500	12.500	10,274
2022-06-28	11.500	12.500	11.500	11.900	11.900	16,470
2022-06-27	11.400	11.500	11.100	11.500	11.500	4,491
2022-06-24	10.800	11.350	10.800	11.100	11.100	3,708
2022-06-23	10.750	11.200	10.700	11.200	11.200	2,565
2022-06-22	11.350	11.350	10.600	10.700	10.700	3,273
2022-06-21	10.400	10.950	10.200	10.950	10.950	5,949
2022-06-20	10.250	10.450	10.100	10.350	10.350	3,993
2022-06-17	10.250	10.450	10.200	10.250	10.250	1,198
2022-06-16	10.400	10.500	10.150	10.200	10.200	2,602
2022-06-15	10.500	10.500	10.250	10.400	10.400	866
2022-06-14	10.350	10.450	10.200	10.400	10.400	1,045
2022-06-13	10.900	10.900	10.000	10.750	10.750	7,217
2022-06-10	11.000	11.000	10.700	10.800	10.800	2,538
2022-06-09	10.900	11.200	10.900	10.950	10.950	688
2022-06-08	11.250	11.300	10.850	11.150	11.150	2,841
2022-06-07	11.000	11.400	10.850	11.400	11.400	1,177
2022-06-06	11.000	11.100	10.750	11.050	11.050	3,248
2022-06-03	11.300	11.300	10.750	11.100	11.100	6,253
2022-06-02	11.050	11.400	11.050	11.250	11.250	2,816
2022-06-01	11.400	11.400	10.900	11.050	11.050	6,409
2022-05-31	11.500	11.500	11.350	11.400	11.400	1,412
2022-05-30	11.550	11.600	11.350	11.450	11.450	3,424
2022-05-27	11.650	11.700	11.550	11.700	11.700	894
2022-05-26	11.600	11.700	11.600	11.700	11.700	1,902
2022-05-25	11.600	11.750	11.550	11.650	11.650	3,584
2022-05-24	11.550	11.750	11.550	11.600	11.600	2,492
2022-05-23	11.300	11.800	11.300	11.600	11.600	5,836
2022-05-20	11.250	11.650	11.200	11.500	11.500	4,300
2022-05-19	11.150	11.300	11.000	11.200	11.200	820
2022-05-18	11.100	11.300	11.100	11.150	11.150	570
2022-05-17	11.250	11.300	11.100	11.100	11.100	596
2022-05-16	11.300	11.300	11.200	11.200	11.200	571
2022-05-13	11.400	11.400	11.000	11.100	11.100	6,599
2022-05-12	11.250	11.500	11.200	11.500	11.500	692
2022-05-11	11.200	11.500	11.200	11.400	11.400	2,729
2022-05-10	11.250	11.550	11.250	11.550	11.550	475
2022-05-09	11.350	11.350	11.200	11.250	11.250	1,396

← NewerPage 19 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.