Coegin Pharma historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 7.140 | 7.140 | 6.680 | 6.720 | 6.720 | 24,944 |
| 2024-08-20 | 6.700 | 7.200 | 6.600 | 6.940 | 6.940 | 35,279 |
| 2024-08-19 | 6.980 | 7.000 | 6.540 | 6.820 | 6.820 | 20,382 |
| 2024-08-16 | 6.940 | 6.940 | 6.500 | 6.940 | 6.940 | 9,134 |
| 2024-08-15 | 6.960 | 7.040 | 6.420 | 6.960 | 6.960 | 9,913 |
| 2024-08-14 | 6.960 | 7.100 | 6.720 | 7.060 | 7.060 | 24,274 |
| 2024-08-13 | 7.260 | 7.260 | 6.660 | 6.960 | 6.960 | 12,732 |
| 2024-08-12 | 7.000 | 8.860 | 6.840 | 7.260 | 7.260 | 113,837 |
| 2024-08-09 | 7.100 | 7.400 | 6.900 | 7.000 | 7.000 | 25,465 |
| 2024-08-08 | 7.000 | 7.960 | 6.780 | 7.100 | 7.100 | 64,926 |
| 2024-08-07 | 6.320 | 6.940 | 6.260 | 6.940 | 6.940 | 20,549 |
| 2024-08-06 | 6.000 | 6.620 | 6.000 | 6.140 | 6.140 | 11,457 |
| 2024-08-05 | 6.200 | 6.600 | 4.210 | 6.040 | 6.040 | 72,018 |
| 2024-08-02 | 6.460 | 6.760 | 6.360 | 6.460 | 6.460 | 7,848 |
| 2024-08-01 | 6.700 | 6.880 | 6.280 | 6.460 | 6.460 | 23,214 |
| 2024-07-31 | 6.660 | 6.760 | 6.520 | 6.700 | 6.700 | 19,300 |
| 2024-07-30 | 6.760 | 6.760 | 6.440 | 6.660 | 6.660 | 23,228 |
| 2024-07-29 | 6.900 | 6.940 | 6.200 | 6.760 | 6.760 | 27,145 |
| 2024-07-26 | 7.140 | 7.140 | 6.700 | 6.900 | 6.900 | 5,003 |
| 2024-07-25 | 6.980 | 7.200 | 6.540 | 7.140 | 7.140 | 29,892 |
| 2024-07-24 | 7.000 | 7.000 | 6.580 | 6.940 | 6.940 | 13,260 |
| 2024-07-23 | 7.000 | 7.160 | 6.800 | 7.020 | 7.020 | 8,863 |
| 2024-07-22 | 6.940 | 7.080 | 6.800 | 7.000 | 7.000 | 13,257 |
| 2024-07-19 | 6.760 | 7.020 | 6.720 | 6.960 | 6.960 | 39,537 |
| 2024-07-18 | 7.000 | 7.080 | 6.780 | 6.880 | 6.880 | 7,071 |
| 2024-07-17 | 7.240 | 7.240 | 6.680 | 7.120 | 7.120 | 10,444 |
| 2024-07-16 | 7.280 | 7.280 | 6.840 | 7.240 | 7.240 | 31,514 |
| 2024-07-15 | 6.500 | 7.460 | 6.500 | 7.280 | 7.280 | 39,045 |
| 2024-07-12 | 6.620 | 6.820 | 6.160 | 6.340 | 6.340 | 47,552 |
| 2024-07-11 | 6.500 | 6.980 | 6.300 | 6.880 | 6.880 | 44,865 |
| 2024-07-10 | 7.300 | 7.380 | 6.540 | 6.820 | 6.820 | 67,758 |
| 2024-07-09 | 7.680 | 7.680 | 7.080 | 7.300 | 7.300 | 40,603 |
| 2024-07-08 | 8.000 | 8.000 | 6.840 | 7.440 | 7.440 | 58,418 |
| 2024-07-05 | 8.280 | 8.400 | 7.820 | 8.000 | 8.000 | 52,417 |
| 2024-07-04 | 8.400 | 8.400 | 7.860 | 8.300 | 8.300 | 36,765 |
| 2024-07-03 | 8.400 | 8.400 | 8.000 | 8.240 | 8.240 | 75,250 |
| 2024-07-02 | 7.180 | 8.800 | 7.180 | 8.300 | 8.300 | 142,216 |
| 2024-07-01 | 7.040 | 7.200 | 6.540 | 7.000 | 7.000 | 69,634 |
| 2024-06-28 | 7.000 | 7.080 | 6.780 | 6.800 | 6.800 | 31,461 |
| 2024-06-27 | 6.840 | 7.000 | 6.840 | 7.000 | 7.000 | 21,841 |
| 2024-06-26 | 6.920 | 6.960 | 6.720 | 6.840 | 6.840 | 34,258 |
| 2024-06-25 | 6.980 | 6.980 | 6.640 | 6.900 | 6.900 | 44,386 |
| 2024-06-24 | 6.920 | 6.980 | 6.520 | 6.980 | 6.980 | 53,602 |
| 2024-06-20 | 6.800 | 6.980 | 6.600 | 6.760 | 6.760 | 45,861 |
| 2024-06-19 | 6.380 | 6.600 | 6.200 | 6.600 | 6.600 | 28,123 |
| 2024-06-18 | 6.480 | 6.480 | 6.200 | 6.200 | 6.200 | 36,333 |
| 2024-06-17 | 5.980 | 6.440 | 5.640 | 6.440 | 6.440 | 81,810 |
| 2024-06-14 | 6.000 | 6.100 | 5.960 | 5.960 | 5.960 | 26,969 |
| 2024-06-13 | 5.760 | 6.060 | 5.740 | 6.000 | 6.000 | 25,849 |
| 2024-06-12 | 5.600 | 5.900 | 5.560 | 5.760 | 5.760 | 72,137 |
| 2024-06-11 | 5.960 | 6.120 | 5.480 | 5.600 | 5.600 | 57,545 |
| 2024-06-10 | 6.080 | 6.160 | 5.820 | 5.960 | 5.960 | 25,635 |
| 2024-06-07 | 5.860 | 6.200 | 5.600 | 6.140 | 6.140 | 127,421 |
| 2024-06-05 | 5.700 | 5.960 | 5.660 | 5.820 | 5.820 | 124,654 |
| 2024-06-04 | 5.880 | 5.880 | 5.580 | 5.640 | 5.640 | 46,778 |
| 2024-06-03 | 6.000 | 6.000 | 5.500 | 5.880 | 5.880 | 118,058 |
| 2024-05-31 | 4.940 | 6.260 | 4.780 | 5.600 | 5.600 | 156,149 |
| 2024-05-30 | 5.100 | 5.100 | 4.780 | 4.940 | 4.940 | 18,200 |
| 2024-05-29 | 5.060 | 5.100 | 4.700 | 5.100 | 5.100 | 37,328 |
| 2024-05-28 | 4.850 | 5.400 | 4.680 | 5.060 | 5.060 | 14,459 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.