Coegin Pharma historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 4.070 | 4.100 | 3.200 | 3.650 | 3.650 | 225,804 |
| 2026-04-28 | 4.080 | 4.240 | 4.030 | 4.100 | 4.100 | 35,926 |
| 2026-04-27 | 4.120 | 4.380 | 4.120 | 4.170 | 4.170 | 18,022 |
| 2026-04-24 | 4.150 | 4.410 | 4.080 | 4.230 | 4.230 | 18,210 |
| 2026-04-23 | 4.170 | 4.170 | 4.120 | 4.120 | 4.120 | 20,341 |
| 2026-04-22 | 4.200 | 4.420 | 4.120 | 4.160 | 4.160 | 29,445 |
| 2026-04-21 | 4.410 | 4.420 | 4.170 | 4.200 | 4.200 | 34,618 |
| 2026-04-20 | 4.100 | 4.400 | 4.100 | 4.150 | 4.150 | 23,103 |
| 2026-04-17 | 4.290 | 4.400 | 4.010 | 4.320 | 4.320 | 47,175 |
| 2026-04-16 | 3.920 | 4.390 | 3.920 | 4.300 | 4.300 | 14,994 |
| 2026-04-15 | 3.850 | 4.080 | 3.850 | 3.950 | 3.950 | 8,822 |
| 2026-04-14 | 3.980 | 4.360 | 3.920 | 3.920 | 3.920 | 32,016 |
| 2026-04-13 | 3.770 | 3.910 | 3.770 | 3.800 | 3.800 | 38,999 |
| 2026-04-10 | 3.660 | 3.940 | 3.660 | 3.770 | 3.770 | 12,925 |
| 2026-04-09 | 3.660 | 3.850 | 3.660 | 3.760 | 3.760 | 19,086 |
| 2026-04-08 | 3.860 | 4.060 | 3.670 | 3.860 | 3.860 | 25,586 |
| 2026-04-07 | 3.850 | 4.040 | 3.660 | 3.950 | 3.950 | 21,034 |
| 2026-04-02 | 3.880 | 3.920 | 3.650 | 3.850 | 3.850 | 7,011 |
| 2026-04-01 | 3.890 | 4.010 | 3.690 | 3.880 | 3.880 | 18,795 |
| 2026-03-31 | 3.600 | 3.910 | 3.600 | 3.890 | 3.890 | 8,167 |
| 2026-03-30 | 3.820 | 4.180 | 3.630 | 3.740 | 3.740 | 43,223 |
| 2026-03-27 | 3.900 | 4.250 | 3.810 | 3.890 | 3.890 | 24,760 |
| 2026-03-26 | 3.650 | 4.150 | 3.650 | 3.900 | 3.900 | 12,574 |
| 2026-03-25 | 3.910 | 4.030 | 3.660 | 3.750 | 3.750 | 65,514 |
| 2026-03-24 | 3.940 | 3.960 | 3.620 | 3.950 | 3.950 | 27,183 |
| 2026-03-23 | 3.700 | 4.000 | 3.340 | 4.000 | 4.000 | 40,598 |
| 2026-03-20 | 3.450 | 4.000 | 3.450 | 3.730 | 3.730 | 7,108 |
| 2026-03-19 | 3.360 | 4.380 | 3.300 | 3.720 | 3.720 | 21,278 |
| 2026-03-18 | 3.410 | 3.780 | 3.410 | 3.690 | 3.690 | 13,378 |
| 2026-03-17 | 3.680 | 3.680 | 3.410 | 3.660 | 3.660 | 13,464 |
| 2026-03-16 | 3.860 | 3.910 | 3.540 | 3.680 | 3.680 | 33,879 |
| 2026-03-13 | 4.020 | 4.170 | 3.600 | 3.860 | 3.860 | 9,975 |
| 2026-03-12 | 3.740 | 3.860 | 3.660 | 3.740 | 3.740 | 7,913 |
| 2026-03-11 | 3.680 | 3.940 | 3.680 | 3.770 | 3.770 | 7,554 |
| 2026-03-10 | 3.520 | 3.880 | 3.520 | 3.810 | 3.810 | 11,997 |
| 2026-03-09 | 3.630 | 4.490 | 3.550 | 3.750 | 3.750 | 14,086 |
| 2026-03-06 | 3.700 | 3.900 | 3.620 | 3.710 | 3.710 | 11,504 |
| 2026-03-05 | 3.850 | 3.850 | 3.620 | 3.750 | 3.750 | 18,380 |
| 2026-03-04 | 3.960 | 3.960 | 3.650 | 3.880 | 3.880 | 29,739 |
| 2026-03-03 | 3.900 | 4.600 | 3.650 | 3.920 | 3.920 | 62,354 |
| 2026-03-02 | 3.910 | 4.100 | 3.580 | 4.100 | 4.100 | 30,093 |
| 2026-02-27 | 3.740 | 4.100 | 3.660 | 3.910 | 3.910 | 28,663 |
| 2026-02-26 | 4.390 | 4.390 | 3.880 | 4.000 | 4.000 | 13,861 |
| 2026-02-25 | 4.070 | 4.750 | 3.920 | 4.240 | 4.240 | 36,938 |
| 2026-02-24 | 4.000 | 4.180 | 3.880 | 4.150 | 4.150 | 26,058 |
| 2026-02-23 | 3.700 | 4.160 | 3.700 | 4.050 | 4.050 | 32,972 |
| 2026-02-20 | 3.300 | 3.700 | 3.030 | 3.700 | 3.700 | 86,957 |
| 2026-02-19 | 3.830 | 3.830 | 3.480 | 3.620 | 3.620 | 26,054 |
| 2026-02-18 | 3.680 | 3.870 | 3.500 | 3.650 | 3.650 | 28,565 |
| 2026-02-17 | 4.000 | 4.370 | 3.520 | 3.680 | 3.680 | 116,118 |
| 2026-02-16 | 3.850 | 4.210 | 3.850 | 4.070 | 4.070 | 5,667 |
| 2026-02-13 | 4.060 | 4.060 | 3.850 | 3.980 | 3.980 | 5,257 |
| 2026-02-12 | 3.990 | 4.090 | 3.870 | 3.980 | 3.980 | 7,737 |
| 2026-02-11 | 3.990 | 4.160 | 3.840 | 4.070 | 4.070 | 13,288 |
| 2026-02-10 | 4.200 | 4.200 | 3.960 | 4.060 | 4.060 | 12,404 |
| 2026-02-09 | 3.990 | 4.220 | 3.820 | 4.150 | 4.150 | 28,803 |
| 2026-02-06 | 4.030 | 4.340 | 4.000 | 4.240 | 4.240 | 25,719 |
| 2026-02-05 | 4.050 | 4.310 | 4.030 | 4.030 | 4.030 | 16,110 |
| 2026-02-04 | 4.100 | 4.390 | 4.050 | 4.240 | 4.240 | 26,982 |
| 2026-02-03 | 4.280 | 4.300 | 4.020 | 4.080 | 4.080 | 24,125 |
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.