Cogra 48 Société Anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	11.500	11.650	11.200	11.550	11.550	4,556
2022-05-05	11.800	11.800	11.400	11.800	11.800	3,476
2022-05-04	11.400	11.800	11.400	11.800	11.800	3,653
2022-05-03	11.700	11.700	11.450	11.450	11.450	367
2022-05-02	11.350	11.600	11.300	11.550	11.550	1,050
2022-04-29	11.550	11.750	11.450	11.750	11.750	7,014
2022-04-28	11.500	11.850	11.500	11.550	11.550	2,805
2022-04-27	11.500	11.900	11.400	11.900	11.900	524
2022-04-26	11.450	12.050	11.400	11.900	11.900	818
2022-04-25	11.300	11.600	11.300	11.350	11.350	2,451
2022-04-22	11.750	12.250	11.400	11.650	11.650	6,051
2022-04-21	12.000	12.250	11.750	11.900	11.900	5,501
2022-04-20	11.700	12.300	11.700	12.000	12.000	2,631
2022-04-19	12.150	12.200	11.700	11.700	11.700	7,389
2022-04-14	12.450	12.450	12.200	12.200	12.200	7,918
2022-04-13	12.450	12.500	12.250	12.450	12.450	3,577
2022-04-12	12.500	12.500	12.100	12.500	12.500	9,038
2022-04-11	12.500	12.500	12.050	12.250	12.250	4,323
2022-04-08	12.450	12.450	12.200	12.350	12.350	3,109
2022-04-07	12.950	13.250	11.700	12.400	12.400	34,178
2022-04-06	12.500	12.800	12.150	12.700	12.700	8,005
2022-04-05	12.350	12.850	12.000	12.500	12.500	16,529
2022-04-04	11.800	12.400	11.450	12.400	12.400	15,849
2022-04-01	11.650	11.650	11.400	11.650	11.650	2,380
2022-03-31	11.650	11.700	11.250	11.550	11.550	5,610
2022-03-30	11.350	11.550	11.350	11.350	11.350	1,133
2022-03-29	11.600	11.750	11.300	11.350	11.350	4,909
2022-03-28	11.650	11.800	11.200	11.200	11.200	11,384
2022-03-25	11.900	11.900	11.650	11.650	11.650	5,429
2022-03-24	11.700	11.700	11.550	11.600	11.600	1,355
2022-03-23	11.750	11.750	11.500	11.600	11.600	1,971
2022-03-22	11.800	11.850	11.500	11.700	11.700	7,377
2022-03-21	11.250	11.850	11.200	11.700	11.700	17,076
2022-03-18	10.900	11.200	10.850	11.200	11.200	8,090
2022-03-17	10.800	11.200	10.750	10.750	10.750	11,248
2022-03-16	10.800	10.900	10.650	10.800	10.800	3,602
2022-03-15	10.950	10.950	10.600	10.850	10.850	2,862
2022-03-14	10.800	11.000	10.800	10.950	10.950	3,396
2022-03-11	11.000	11.000	10.550	10.700	10.700	2,363
2022-03-10	11.000	11.150	10.600	10.850	10.850	3,312
2022-03-09	10.700	11.000	10.550	10.700	10.700	6,287
2022-03-08	9.980	10.700	9.980	10.500	10.500	6,783
2022-03-07	10.050	10.400	9.880	9.980	9.980	15,251
2022-03-04	11.000	11.050	10.200	10.200	10.200	5,319
2022-03-03	10.700	11.150	10.700	11.000	11.000	2,819
2022-03-02	11.200	11.200	10.850	10.900	10.900	1,430
2022-03-01	10.950	11.600	10.750	11.100	11.100	6,479
2022-02-28	10.000	10.600	10.000	10.600	10.600	5,489
2022-02-25	9.400	10.000	9.100	10.000	10.000	8,765
2022-02-24	9.820	10.100	9.800	9.980	9.980	7,555
2022-02-23	10.600	10.600	10.100	10.300	10.300	2,320
2022-02-22	10.350	10.700	9.800	10.400	10.400	6,460
2022-02-21	10.800	11.000	10.500	10.550	10.550	5,258
2022-02-18	11.100	11.150	10.800	11.100	11.100	2,836
2022-02-17	11.400	11.400	11.000	11.150	11.150	920
2022-02-16	11.050	11.400	11.050	11.200	11.200	4,476
2022-02-15	11.200	11.400	11.000	11.050	11.050	1,410
2022-02-14	11.450	11.450	10.800	11.200	11.200	8,243
2022-02-11	11.150	11.450	11.100	11.450	11.450	4,182
2022-02-10	10.800	11.050	10.800	11.000	11.000	3,120

← NewerPage 20 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.