Coegin Pharma historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 3.004 | 3.494 | 3.000 | 3.348 | 3.348 | 12,105 |
| 2024-02-26 | 3.096 | 3.464 | 3.002 | 3.346 | 3.346 | 21,963 |
| 2024-02-23 | 3.300 | 3.334 | 3.012 | 3.098 | 3.098 | 38,685 |
| 2024-02-22 | 3.400 | 3.780 | 3.250 | 3.300 | 3.300 | 81,392 |
| 2024-02-21 | 4.000 | 4.036 | 3.350 | 3.350 | 3.350 | 80,442 |
| 2024-02-20 | 2.802 | 6.850 | 2.600 | 4.036 | 4.036 | 401,402 |
| 2024-02-19 | 2.930 | 2.930 | 2.780 | 2.802 | 2.802 | 13,019 |
| 2024-02-16 | 2.912 | 2.948 | 2.726 | 2.930 | 2.930 | 34,322 |
| 2024-02-15 | 2.900 | 3.050 | 2.720 | 2.890 | 2.890 | 10,832 |
| 2024-02-14 | 2.900 | 2.900 | 2.820 | 2.900 | 2.900 | 9,221 |
| 2024-02-13 | 3.078 | 3.088 | 2.898 | 2.898 | 2.898 | 19,579 |
| 2024-02-12 | 2.960 | 3.374 | 2.900 | 3.190 | 3.190 | 42,555 |
| 2024-02-09 | 3.070 | 3.400 | 2.712 | 2.960 | 2.960 | 50,660 |
| 2024-02-08 | 3.040 | 3.082 | 2.916 | 3.068 | 3.068 | 11,378 |
| 2024-02-07 | 3.030 | 3.128 | 2.860 | 3.118 | 3.118 | 25,948 |
| 2024-02-06 | 3.004 | 3.286 | 3.004 | 3.246 | 3.246 | 13,177 |
| 2024-02-05 | 3.195 | 3.396 | 2.853 | 3.277 | 3.277 | 17,209 |
| 2024-02-02 | 3.394 | 3.544 | 3.116 | 3.444 | 3.444 | 13,668 |
| 2024-02-01 | 4.005 | 4.005 | 3.294 | 3.394 | 3.394 | 9,286 |
| 2024-01-31 | 3.784 | 3.821 | 3.341 | 3.556 | 3.556 | 36,438 |
| 2024-01-30 | 3.472 | 4.005 | 3.392 | 3.729 | 3.729 | 28,189 |
| 2024-01-29 | 3.116 | 3.561 | 2.911 | 3.472 | 3.472 | 13,503 |
| 2024-01-26 | 2.895 | 3.293 | 2.780 | 3.104 | 3.104 | 52,206 |
| 2024-01-25 | 2.821 | 2.920 | 2.771 | 2.838 | 2.838 | 21,653 |
| 2024-01-24 | 2.726 | 2.968 | 2.707 | 2.822 | 2.822 | 23,844 |
| 2024-01-23 | 2.671 | 3.317 | 2.671 | 2.753 | 2.753 | 26,901 |
| 2024-01-22 | 2.582 | 3.558 | 2.518 | 2.671 | 2.671 | 115,866 |
| 2024-01-19 | 2.545 | 2.664 | 2.538 | 2.582 | 2.582 | 20,412 |
| 2024-01-18 | 2.589 | 2.671 | 2.584 | 2.671 | 2.671 | 22,066 |
| 2024-01-17 | 2.589 | 2.669 | 2.548 | 2.580 | 2.580 | 20,136 |
| 2024-01-16 | 2.708 | 2.760 | 2.511 | 2.589 | 2.589 | 85,357 |
| 2024-01-15 | 3.989 | 3.989 | 2.765 | 2.894 | 2.894 | 252,472 |
| 2024-01-12 | 4.781 | 4.848 | 4.750 | 4.848 | 4.848 | 11,019 |
| 2024-01-11 | 4.719 | 4.879 | 4.719 | 4.799 | 4.799 | 17,176 |
| 2024-01-10 | 4.835 | 5.048 | 4.723 | 4.723 | 4.723 | 3,679 |
| 2024-01-09 | 4.719 | 5.133 | 4.719 | 4.835 | 4.835 | 4,832 |
| 2024-01-08 | 4.897 | 4.897 | 4.674 | 4.719 | 4.719 | 21,264 |
| 2024-01-05 | 5.102 | 5.102 | 4.897 | 4.897 | 4.897 | 587 |
| 2024-01-04 | 4.728 | 5.151 | 4.728 | 4.808 | 4.808 | 10,283 |
| 2024-01-03 | 4.812 | 5.079 | 4.812 | 4.986 | 4.986 | 9,866 |
| 2024-01-02 | 4.781 | 5.244 | 4.541 | 5.115 | 5.115 | 20,645 |
| 2023-12-29 | 4.861 | 4.897 | 4.514 | 4.795 | 4.795 | 39,615 |
| 2023-12-28 | 4.723 | 4.893 | 4.719 | 4.866 | 4.866 | 11,038 |
| 2023-12-27 | 4.839 | 4.870 | 4.732 | 4.808 | 4.808 | 17,616 |
| 2023-12-22 | 4.852 | 4.852 | 4.723 | 4.839 | 4.839 | 7,226 |
| 2023-12-21 | 4.897 | 4.897 | 4.790 | 4.857 | 4.857 | 5,229 |
| 2023-12-20 | 4.826 | 5.169 | 4.750 | 4.941 | 4.941 | 8,188 |
| 2023-12-19 | 4.928 | 5.249 | 4.852 | 4.941 | 4.941 | 11,827 |
| 2023-12-18 | 5.115 | 5.115 | 4.723 | 4.982 | 4.982 | 12,228 |
| 2023-12-15 | 4.590 | 5.418 | 4.519 | 5.124 | 5.124 | 103,054 |
| 2023-12-14 | 4.719 | 5.137 | 4.701 | 4.790 | 4.790 | 20,813 |
| 2023-12-13 | 4.732 | 4.977 | 4.710 | 4.728 | 4.728 | 3,693 |
| 2023-12-12 | 4.657 | 4.959 | 4.657 | 4.732 | 4.732 | 15,929 |
| 2023-12-11 | 4.861 | 5.324 | 4.817 | 4.817 | 4.817 | 8,289 |
| 2023-12-08 | 4.897 | 4.897 | 4.692 | 4.861 | 4.861 | 7,147 |
| 2023-12-07 | 5.177 | 5.342 | 5.031 | 5.031 | 5.031 | 14,259 |
| 2023-12-06 | 4.941 | 5.467 | 4.852 | 5.200 | 5.200 | 6,599 |
| 2023-12-05 | 5.222 | 5.516 | 4.897 | 4.941 | 4.941 | 7,290 |
| 2023-12-04 | 5.320 | 5.516 | 4.866 | 5.244 | 5.244 | 8,670 |
| 2023-12-01 | 4.995 | 4.995 | 4.652 | 4.870 | 4.870 | 7,764 |
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.