Coegin Pharma historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 3.230 | 3.400 | 3.230 | 3.330 | 3.330 | 13,867 |
| 2026-07-24 | 3.320 | 3.380 | 3.220 | 3.350 | 3.350 | 5,685 |
| 2026-07-23 | 3.240 | 3.360 | 3.240 | 3.320 | 3.320 | 14,572 |
| 2026-07-22 | 3.320 | 3.360 | 3.220 | 3.360 | 3.360 | 3,520 |
| 2026-07-21 | 3.330 | 3.340 | 3.300 | 3.300 | 3.300 | 12,430 |
| 2026-07-20 | 3.330 | 3.510 | 3.260 | 3.260 | 3.260 | 10,602 |
| 2026-07-17 | 3.390 | 3.530 | 3.330 | 3.330 | 3.330 | 3,460 |
| 2026-07-16 | 4.150 | 4.150 | 3.330 | 3.410 | 3.410 | 5,358 |
| 2026-07-15 | 3.550 | 3.570 | 3.300 | 3.330 | 3.330 | 5,862 |
| 2026-07-14 | 3.320 | 3.360 | 3.260 | 3.360 | 3.360 | 29,167 |
| 2026-07-13 | 3.330 | 3.430 | 3.320 | 3.350 | 3.350 | 6,532 |
| 2026-07-10 | 3.340 | 3.390 | 3.300 | 3.330 | 3.330 | 9,936 |
| 2026-07-09 | 3.270 | 3.560 | 3.270 | 3.370 | 3.370 | 36,075 |
| 2026-07-08 | 3.320 | 3.620 | 3.300 | 3.340 | 3.340 | 31,391 |
| 2026-07-07 | 3.450 | 3.650 | 3.350 | 3.350 | 3.350 | 26,001 |
| 2026-07-06 | 3.390 | 3.750 | 3.390 | 3.630 | 3.630 | 23,520 |
| 2026-07-03 | 3.390 | 3.650 | 3.390 | 3.630 | 3.630 | 8,252 |
| 2026-07-02 | 3.380 | 3.660 | 3.380 | 3.450 | 3.450 | 2,549 |
| 2026-07-01 | 3.300 | 3.590 | 3.300 | 3.500 | 3.500 | 11,197 |
| 2026-06-30 | 3.380 | 3.760 | 3.330 | 3.690 | 3.690 | 1,925 |
| 2026-06-29 | 3.350 | 3.700 | 3.280 | 3.500 | 3.500 | 22,498 |
| 2026-06-26 | 3.500 | 3.680 | 3.060 | 3.620 | 3.620 | 31,887 |
| 2026-06-25 | 3.490 | 3.490 | 3.360 | 3.490 | 3.490 | 8,272 |
| 2026-06-24 | 3.260 | 3.500 | 3.260 | 3.370 | 3.370 | 6,572 |
| 2026-06-23 | 3.570 | 3.680 | 3.400 | 3.430 | 3.430 | 8,000 |
| 2026-06-22 | 3.450 | 3.710 | 3.400 | 3.580 | 3.580 | 7,339 |
| 2026-06-18 | 3.430 | 3.670 | 3.430 | 3.450 | 3.450 | 3,819 |
| 2026-06-17 | 3.300 | 3.590 | 3.300 | 3.470 | 3.470 | 4,371 |
| 2026-06-16 | 3.780 | 3.780 | 3.240 | 3.450 | 3.450 | 151,486 |
| 2026-06-15 | 3.560 | 3.940 | 3.560 | 3.610 | 3.610 | 15,226 |
| 2026-06-12 | 3.900 | 3.900 | 3.400 | 3.700 | 3.700 | 6,792 |
| 2026-06-11 | 3.560 | 3.630 | 3.420 | 3.630 | 3.630 | 16,192 |
| 2026-06-10 | 3.560 | 3.670 | 3.470 | 3.500 | 3.500 | 30,130 |
| 2026-06-09 | 3.720 | 3.970 | 3.670 | 3.700 | 3.700 | 15,329 |
| 2026-06-08 | 3.700 | 3.750 | 3.550 | 3.600 | 3.600 | 15,662 |
| 2026-06-05 | 3.620 | 3.980 | 3.620 | 3.840 | 3.840 | 9,318 |
| 2026-06-04 | 3.700 | 4.000 | 3.700 | 3.940 | 3.940 | 13,167 |
| 2026-06-03 | 3.760 | 3.950 | 3.660 | 3.740 | 3.740 | 22,812 |
| 2026-06-02 | 3.550 | 4.300 | 3.550 | 4.050 | 4.050 | 54,520 |
| 2026-06-01 | 3.560 | 3.890 | 3.560 | 3.640 | 3.640 | 21,221 |
| 2026-05-29 | 3.450 | 3.720 | 3.450 | 3.720 | 3.720 | 21,476 |
| 2026-05-28 | 3.580 | 3.800 | 3.460 | 3.760 | 3.760 | 4,689 |
| 2026-05-27 | 3.740 | 3.950 | 3.670 | 3.780 | 3.780 | 17,462 |
| 2026-05-26 | 3.660 | 3.900 | 3.660 | 3.720 | 3.720 | 10,265 |
| 2026-05-25 | 4.080 | 4.080 | 3.640 | 3.640 | 3.640 | 18,811 |
| 2026-05-22 | 3.870 | 4.200 | 3.740 | 3.930 | 3.930 | 26,150 |
| 2026-05-21 | 3.650 | 4.100 | 3.560 | 3.890 | 3.890 | 22,356 |
| 2026-05-20 | 3.990 | 4.240 | 3.500 | 3.660 | 3.660 | 152,920 |
| 2026-05-19 | 3.330 | 3.450 | 3.200 | 3.410 | 3.410 | 10,483 |
| 2026-05-18 | 3.300 | 3.410 | 3.200 | 3.330 | 3.330 | 19,072 |
| 2026-05-15 | 3.300 | 3.430 | 3.290 | 3.300 | 3.300 | 28,056 |
| 2026-05-13 | 3.260 | 3.400 | 3.260 | 3.400 | 3.400 | 23,144 |
| 2026-05-12 | 3.350 | 3.430 | 3.210 | 3.370 | 3.370 | 18,617 |
| 2026-05-11 | 3.500 | 3.670 | 3.350 | 3.430 | 3.430 | 13,754 |
| 2026-05-08 | 3.360 | 3.570 | 3.360 | 3.370 | 3.370 | 20,884 |
| 2026-05-07 | 3.500 | 3.500 | 3.200 | 3.360 | 3.360 | 38,491 |
| 2026-05-06 | 3.350 | 3.530 | 3.310 | 3.420 | 3.420 | 9,992 |
| 2026-05-05 | 3.300 | 4.340 | 3.250 | 3.300 | 3.300 | 46,711 |
| 2026-05-04 | 3.390 | 4.380 | 3.240 | 3.380 | 3.380 | 54,254 |
| 2026-04-30 | 3.350 | 3.500 | 3.120 | 3.390 | 3.390 | 121,673 |
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.