Coegin Pharma historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-07 | 6.451 | 6.451 | 6.250 | 6.362 | 6.362 | 14,004 |
| 2023-09-06 | 6.299 | 6.664 | 6.295 | 6.451 | 6.451 | 13,411 |
| 2023-09-05 | 6.629 | 6.629 | 6.264 | 6.549 | 6.549 | 9,611 |
| 2023-09-04 | 6.896 | 7.114 | 6.232 | 6.638 | 6.638 | 28,127 |
| 2023-09-01 | 6.856 | 7.127 | 6.678 | 6.896 | 6.896 | 8,934 |
| 2023-08-31 | 7.150 | 7.341 | 6.682 | 6.856 | 6.856 | 14,224 |
| 2023-08-30 | 6.900 | 7.523 | 6.500 | 6.900 | 6.900 | 24,639 |
| 2023-08-29 | 7.176 | 7.564 | 6.700 | 6.869 | 6.869 | 18,228 |
| 2023-08-28 | 7.265 | 7.568 | 6.771 | 7.176 | 7.176 | 36,385 |
| 2023-08-25 | 7.452 | 7.568 | 7.123 | 7.265 | 7.265 | 38,047 |
| 2023-08-24 | 7.897 | 8.547 | 7.568 | 7.657 | 7.657 | 45,298 |
| 2023-08-23 | 7.666 | 8.000 | 7.301 | 7.902 | 7.902 | 7,034 |
| 2023-08-22 | 7.657 | 7.742 | 7.434 | 7.670 | 7.670 | 5,137 |
| 2023-08-21 | 7.857 | 7.857 | 7.488 | 7.697 | 7.697 | 9,692 |
| 2023-08-18 | 7.670 | 8.120 | 7.479 | 7.857 | 7.857 | 13,690 |
| 2023-08-17 | 7.889 | 8.009 | 7.479 | 7.666 | 7.666 | 14,269 |
| 2023-08-16 | 7.617 | 8.503 | 7.301 | 7.889 | 7.889 | 42,192 |
| 2023-08-15 | 7.728 | 7.897 | 7.586 | 7.897 | 7.897 | 15,610 |
| 2023-08-14 | 8.004 | 8.009 | 7.737 | 8.009 | 8.009 | 8,959 |
| 2023-08-11 | 7.715 | 8.075 | 7.715 | 8.049 | 8.049 | 11,528 |
| 2023-08-10 | 7.969 | 8.138 | 7.604 | 8.009 | 8.009 | 13,286 |
| 2023-08-09 | 8.120 | 8.182 | 8.009 | 8.165 | 8.165 | 27,140 |
| 2023-08-08 | 8.254 | 8.254 | 8.018 | 8.120 | 8.120 | 10,840 |
| 2023-08-07 | 8.516 | 8.516 | 8.111 | 8.254 | 8.254 | 12,731 |
| 2023-08-04 | 8.191 | 8.521 | 8.067 | 8.209 | 8.209 | 8,181 |
| 2023-08-03 | 8.102 | 8.592 | 8.013 | 8.543 | 8.543 | 16,298 |
| 2023-08-02 | 8.276 | 8.280 | 8.031 | 8.276 | 8.276 | 14,220 |
| 2023-08-01 | 8.334 | 8.592 | 8.280 | 8.365 | 8.365 | 7,084 |
| 2023-07-31 | 8.668 | 8.668 | 8.325 | 8.334 | 8.334 | 15,012 |
| 2023-07-28 | 8.414 | 8.939 | 8.325 | 8.672 | 8.672 | 18,163 |
| 2023-07-27 | 8.810 | 9.082 | 8.378 | 8.414 | 8.414 | 30,483 |
| 2023-07-26 | 8.850 | 8.850 | 8.240 | 8.725 | 8.725 | 7,961 |
| 2023-07-25 | 8.334 | 8.881 | 8.111 | 8.850 | 8.850 | 15,109 |
| 2023-07-24 | 8.356 | 8.356 | 8.049 | 8.258 | 8.258 | 14,683 |
| 2023-07-21 | 8.102 | 8.365 | 8.031 | 8.356 | 8.356 | 13,604 |
| 2023-07-20 | 8.614 | 8.614 | 8.102 | 8.378 | 8.378 | 6,093 |
| 2023-07-19 | 8.503 | 8.570 | 8.209 | 8.436 | 8.436 | 14,854 |
| 2023-07-18 | 8.605 | 8.663 | 8.320 | 8.463 | 8.463 | 12,807 |
| 2023-07-17 | 8.583 | 8.757 | 8.044 | 8.610 | 8.610 | 5,858 |
| 2023-07-14 | 8.570 | 8.810 | 8.031 | 8.583 | 8.583 | 9,233 |
| 2023-07-13 | 8.369 | 8.850 | 8.107 | 8.570 | 8.570 | 11,252 |
| 2023-07-12 | 8.810 | 8.814 | 8.387 | 8.387 | 8.387 | 14,475 |
| 2023-07-11 | 8.659 | 8.993 | 8.641 | 8.881 | 8.881 | 10,785 |
| 2023-07-10 | 8.636 | 8.984 | 8.636 | 8.641 | 8.641 | 11,725 |
| 2023-07-07 | 8.601 | 8.743 | 8.601 | 8.681 | 8.681 | 6,335 |
| 2023-07-06 | 8.904 | 9.082 | 8.467 | 8.601 | 8.601 | 11,516 |
| 2023-07-05 | 8.770 | 9.082 | 8.659 | 8.797 | 8.797 | 8,544 |
| 2023-07-04 | 8.801 | 8.801 | 8.427 | 8.770 | 8.770 | 14,347 |
| 2023-07-03 | 9.055 | 9.082 | 8.570 | 8.806 | 8.806 | 30,915 |
| 2023-06-30 | 9.126 | 9.126 | 8.556 | 9.055 | 9.055 | 13,420 |
| 2023-06-29 | 8.904 | 8.993 | 8.298 | 8.730 | 8.730 | 12,604 |
| 2023-06-28 | 9.260 | 9.260 | 8.717 | 8.993 | 8.993 | 24,182 |
| 2023-06-27 | 8.543 | 8.904 | 8.538 | 8.717 | 8.717 | 24,565 |
| 2023-06-26 | 8.725 | 8.895 | 8.040 | 8.565 | 8.565 | 22,937 |
| 2023-06-22 | 9.349 | 9.669 | 8.685 | 8.743 | 8.743 | 26,300 |
| 2023-06-21 | 9.251 | 9.678 | 9.126 | 9.349 | 9.349 | 10,600 |
| 2023-06-20 | 9.046 | 9.393 | 9.046 | 9.251 | 9.251 | 16,015 |
| 2023-06-19 | 9.625 | 9.625 | 9.046 | 9.242 | 9.242 | 23,557 |
| 2023-06-16 | 9.304 | 9.625 | 9.215 | 9.625 | 9.625 | 20,170 |
| 2023-06-15 | 9.705 | 9.705 | 8.904 | 9.696 | 9.696 | 8,574 |
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.