Coegin Pharma historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 4.560 | 4.890 | 4.560 | 4.860 | 4.860 | 14,859 |
| 2024-05-24 | 4.550 | 4.560 | 4.220 | 4.560 | 4.560 | 29,324 |
| 2024-05-23 | 4.800 | 4.800 | 4.200 | 4.560 | 4.560 | 86,774 |
| 2024-05-22 | 4.800 | 5.280 | 4.500 | 4.900 | 4.900 | 69,581 |
| 2024-05-21 | 4.150 | 4.950 | 3.870 | 4.900 | 4.900 | 31,666 |
| 2024-05-20 | 3.920 | 4.400 | 3.690 | 4.160 | 4.160 | 55,210 |
| 2024-05-17 | 3.900 | 3.940 | 3.830 | 3.900 | 3.900 | 23,824 |
| 2024-05-16 | 3.900 | 3.910 | 3.640 | 3.900 | 3.900 | 20,882 |
| 2024-05-15 | 3.890 | 3.930 | 3.510 | 3.900 | 3.900 | 13,159 |
| 2024-05-14 | 3.900 | 3.900 | 3.600 | 3.890 | 3.890 | 42,073 |
| 2024-05-13 | 3.400 | 4.250 | 3.350 | 3.900 | 3.900 | 73,700 |
| 2024-05-10 | 3.280 | 3.380 | 3.200 | 3.350 | 3.350 | 41,029 |
| 2024-05-08 | 3.160 | 3.280 | 3.140 | 3.280 | 3.280 | 19,474 |
| 2024-05-07 | 3.130 | 3.190 | 2.960 | 3.160 | 3.160 | 37,125 |
| 2024-05-06 | 3.000 | 3.300 | 2.880 | 3.140 | 3.140 | 56,687 |
| 2024-05-03 | 2.900 | 3.050 | 2.880 | 3.010 | 3.010 | 17,767 |
| 2024-05-02 | 2.910 | 3.060 | 2.900 | 2.900 | 2.900 | 35,779 |
| 2024-04-30 | 2.940 | 2.940 | 2.830 | 2.910 | 2.910 | 3,895 |
| 2024-04-29 | 2.990 | 3.010 | 2.790 | 2.950 | 2.950 | 10,916 |
| 2024-04-26 | 3.040 | 3.040 | 2.900 | 3.020 | 3.020 | 9,348 |
| 2024-04-25 | 2.880 | 3.070 | 2.800 | 2.890 | 2.890 | 11,132 |
| 2024-04-24 | 2.800 | 2.990 | 2.800 | 2.830 | 2.830 | 13,752 |
| 2024-04-23 | 2.880 | 2.880 | 2.700 | 2.800 | 2.800 | 21,506 |
| 2024-04-22 | 2.880 | 2.930 | 2.660 | 2.880 | 2.880 | 7,887 |
| 2024-04-19 | 2.710 | 2.880 | 2.700 | 2.880 | 2.880 | 23,600 |
| 2024-04-18 | 2.620 | 2.830 | 2.620 | 2.820 | 2.820 | 11,820 |
| 2024-04-17 | 2.880 | 2.880 | 2.700 | 2.830 | 2.830 | 24,299 |
| 2024-04-16 | 2.970 | 2.970 | 2.700 | 2.880 | 2.880 | 46,545 |
| 2024-04-15 | 3.040 | 3.040 | 2.750 | 2.980 | 2.980 | 1,892 |
| 2024-04-12 | 2.790 | 3.020 | 2.670 | 2.950 | 2.950 | 16,379 |
| 2024-04-11 | 2.800 | 2.800 | 2.650 | 2.790 | 2.790 | 4,803 |
| 2024-04-10 | 2.880 | 2.880 | 2.610 | 2.800 | 2.800 | 14,703 |
| 2024-04-09 | 2.750 | 2.980 | 2.590 | 2.890 | 2.890 | 11,453 |
| 2024-04-08 | 2.700 | 2.790 | 2.600 | 2.750 | 2.750 | 16,971 |
| 2024-04-05 | 2.560 | 3.040 | 2.560 | 2.850 | 2.850 | 22,224 |
| 2024-04-04 | 2.600 | 2.840 | 2.430 | 2.820 | 2.820 | 72,585 |
| 2024-04-03 | 2.660 | 2.840 | 2.530 | 2.580 | 2.580 | 34,960 |
| 2024-04-02 | 2.740 | 2.840 | 2.510 | 2.660 | 2.660 | 29,084 |
| 2024-03-28 | 2.650 | 2.900 | 2.612 | 2.738 | 2.738 | 4,823 |
| 2024-03-27 | 2.786 | 2.840 | 2.614 | 2.816 | 2.816 | 33,871 |
| 2024-03-26 | 2.706 | 2.788 | 2.510 | 2.714 | 2.714 | 86,949 |
| 2024-03-25 | 2.728 | 3.490 | 2.650 | 2.706 | 2.706 | 23,770 |
| 2024-03-22 | 2.702 | 2.992 | 2.670 | 2.728 | 2.728 | 25,346 |
| 2024-03-21 | 2.670 | 2.750 | 2.670 | 2.702 | 2.702 | 13,369 |
| 2024-03-20 | 2.850 | 2.850 | 2.660 | 2.750 | 2.750 | 27,554 |
| 2024-03-19 | 2.950 | 2.950 | 2.802 | 2.852 | 2.852 | 1,703 |
| 2024-03-18 | 3.060 | 3.248 | 2.600 | 2.960 | 2.960 | 38,193 |
| 2024-03-15 | 2.810 | 3.088 | 2.722 | 3.060 | 3.060 | 7,857 |
| 2024-03-14 | 3.018 | 3.098 | 2.912 | 3.098 | 3.098 | 20,408 |
| 2024-03-13 | 2.790 | 3.046 | 2.790 | 3.018 | 3.018 | 12,694 |
| 2024-03-12 | 3.034 | 3.094 | 2.770 | 3.050 | 3.050 | 22,593 |
| 2024-03-11 | 3.094 | 3.094 | 2.970 | 2.990 | 2.990 | 14,546 |
| 2024-03-08 | 3.032 | 3.298 | 3.032 | 3.094 | 3.094 | 10,293 |
| 2024-03-07 | 3.100 | 3.100 | 3.048 | 3.074 | 3.074 | 18,339 |
| 2024-03-06 | 3.232 | 3.890 | 3.078 | 3.198 | 3.198 | 74,086 |
| 2024-03-05 | 3.158 | 3.368 | 3.158 | 3.232 | 3.232 | 10,149 |
| 2024-03-04 | 3.272 | 3.496 | 3.152 | 3.376 | 3.376 | 31,437 |
| 2024-03-01 | 3.144 | 3.974 | 3.140 | 3.252 | 3.252 | 49,346 |
| 2024-02-29 | 3.760 | 3.760 | 3.000 | 3.476 | 3.476 | 51,165 |
| 2024-02-28 | 3.500 | 4.348 | 3.472 | 3.760 | 3.760 | 29,416 |
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.