Coegin Pharma historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-30 | 4.821 | 5.511 | 4.817 | 4.817 | 4.817 | 5,966 |
| 2023-11-29 | 4.826 | 5.146 | 4.679 | 4.817 | 4.817 | 8,774 |
| 2023-11-28 | 4.826 | 5.320 | 4.808 | 4.826 | 4.826 | 3,997 |
| 2023-11-27 | 4.808 | 4.888 | 4.483 | 4.826 | 4.826 | 11,065 |
| 2023-11-24 | 5.075 | 5.338 | 4.474 | 5.057 | 5.057 | 4,910 |
| 2023-11-23 | 5.071 | 5.075 | 4.487 | 5.075 | 5.075 | 15,075 |
| 2023-11-22 | 4.777 | 4.786 | 4.603 | 4.786 | 4.786 | 14,308 |
| 2023-11-21 | 4.728 | 4.803 | 4.608 | 4.786 | 4.786 | 18,570 |
| 2023-11-20 | 5.169 | 5.169 | 4.496 | 4.728 | 4.728 | 13,519 |
| 2023-11-17 | 5.476 | 5.476 | 5.169 | 5.169 | 5.169 | 14,420 |
| 2023-11-16 | 5.574 | 5.609 | 5.338 | 5.431 | 5.431 | 11,506 |
| 2023-11-15 | 5.342 | 5.413 | 5.097 | 5.387 | 5.387 | 3,695 |
| 2023-11-14 | 5.347 | 5.413 | 5.173 | 5.413 | 5.413 | 3,713 |
| 2023-11-13 | 5.511 | 5.565 | 5.307 | 5.347 | 5.347 | 6,968 |
| 2023-11-10 | 5.703 | 5.707 | 5.373 | 5.645 | 5.645 | 6,435 |
| 2023-11-09 | 5.614 | 6.028 | 5.280 | 5.703 | 5.703 | 19,370 |
| 2023-11-08 | 6.197 | 6.197 | 5.787 | 6.045 | 6.045 | 11,830 |
| 2023-11-07 | 5.743 | 6.313 | 5.084 | 6.210 | 6.210 | 2,763 |
| 2023-11-06 | 5.787 | 6.629 | 5.698 | 5.783 | 5.783 | 9,429 |
| 2023-11-03 | 5.035 | 7.114 | 4.946 | 5.698 | 5.698 | 16,275 |
| 2023-11-02 | 4.750 | 5.035 | 4.594 | 5.035 | 5.035 | 20,993 |
| 2023-11-01 | 4.893 | 4.893 | 4.634 | 4.750 | 4.750 | 16,850 |
| 2023-10-31 | 5.031 | 5.031 | 4.701 | 4.986 | 4.986 | 14,607 |
| 2023-10-30 | 4.924 | 5.387 | 4.924 | 5.035 | 5.035 | 7,157 |
| 2023-10-27 | 5.516 | 5.516 | 4.919 | 5.120 | 5.120 | 12,047 |
| 2023-10-26 | 5.075 | 5.520 | 4.897 | 5.520 | 5.520 | 16,309 |
| 2023-10-25 | 5.235 | 5.329 | 4.964 | 5.075 | 5.075 | 5,263 |
| 2023-10-24 | 5.302 | 5.302 | 5.240 | 5.240 | 5.240 | 218 |
| 2023-10-23 | 5.360 | 5.431 | 5.017 | 5.120 | 5.120 | 23,379 |
| 2023-10-20 | 5.338 | 5.734 | 5.293 | 5.680 | 5.680 | 12,311 |
| 2023-10-19 | 5.404 | 5.556 | 4.968 | 5.338 | 5.338 | 29,628 |
| 2023-10-18 | 5.017 | 5.970 | 4.910 | 5.863 | 5.863 | 21,832 |
| 2023-10-17 | 4.959 | 5.102 | 4.483 | 5.022 | 5.022 | 34,518 |
| 2023-10-16 | 5.084 | 5.240 | 4.817 | 4.964 | 4.964 | 13,569 |
| 2023-10-13 | 4.986 | 5.213 | 4.928 | 5.084 | 5.084 | 31,771 |
| 2023-10-12 | 5.324 | 5.324 | 4.924 | 5.213 | 5.213 | 48,998 |
| 2023-10-11 | 5.814 | 5.814 | 5.120 | 5.355 | 5.355 | 88,843 |
| 2023-10-10 | 5.574 | 6.001 | 5.378 | 5.827 | 5.827 | 34,053 |
| 2023-10-09 | 5.965 | 6.175 | 5.965 | 6.175 | 6.175 | 14,460 |
| 2023-10-06 | 6.126 | 6.264 | 5.921 | 6.215 | 6.215 | 13,399 |
| 2023-10-05 | 6.504 | 6.673 | 6.001 | 6.281 | 6.281 | 28,160 |
| 2023-10-04 | 6.513 | 7.083 | 6.504 | 6.526 | 6.526 | 4,909 |
| 2023-10-03 | 6.504 | 7.252 | 6.504 | 6.513 | 6.513 | 15,735 |
| 2023-10-02 | 6.678 | 7.550 | 6.593 | 6.593 | 6.593 | 9,962 |
| 2023-09-29 | 6.847 | 7.123 | 6.571 | 6.678 | 6.678 | 9,697 |
| 2023-09-28 | 6.241 | 6.856 | 6.237 | 6.535 | 6.535 | 24,856 |
| 2023-09-27 | 6.575 | 6.580 | 6.255 | 6.362 | 6.362 | 11,054 |
| 2023-09-26 | 6.500 | 6.807 | 6.255 | 6.580 | 6.580 | 10,867 |
| 2023-09-25 | 6.887 | 6.887 | 6.500 | 6.500 | 6.500 | 15,431 |
| 2023-09-22 | 6.415 | 7.087 | 6.415 | 6.963 | 6.963 | 18,889 |
| 2023-09-21 | 6.638 | 6.914 | 6.415 | 6.415 | 6.415 | 9,722 |
| 2023-09-20 | 6.370 | 7.301 | 6.237 | 6.638 | 6.638 | 26,557 |
| 2023-09-19 | 6.388 | 6.589 | 6.108 | 6.370 | 6.370 | 8,092 |
| 2023-09-18 | 6.277 | 7.007 | 6.277 | 6.388 | 6.388 | 6,802 |
| 2023-09-15 | 6.633 | 6.633 | 6.054 | 6.241 | 6.241 | 9,710 |
| 2023-09-14 | 6.433 | 6.433 | 6.063 | 6.366 | 6.366 | 8,608 |
| 2023-09-13 | 7.123 | 7.123 | 6.054 | 6.437 | 6.437 | 27,115 |
| 2023-09-12 | 5.787 | 6.544 | 5.769 | 6.232 | 6.232 | 42,434 |
| 2023-09-11 | 6.224 | 6.224 | 5.458 | 5.787 | 5.787 | 38,730 |
| 2023-09-08 | 6.362 | 6.437 | 6.228 | 6.228 | 6.228 | 22,410 |
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.