Coegin Pharma historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 4.020 | 4.590 | 4.020 | 4.370 | 4.370 | 20,032 |
| 2026-01-30 | 4.310 | 4.700 | 4.070 | 4.350 | 4.350 | 22,408 |
| 2026-01-29 | 4.330 | 4.330 | 4.020 | 4.260 | 4.260 | 3,299 |
| 2026-01-28 | 4.000 | 4.290 | 4.000 | 4.180 | 4.180 | 4,418 |
| 2026-01-27 | 4.200 | 4.200 | 4.030 | 4.170 | 4.170 | 23,222 |
| 2026-01-26 | 4.160 | 4.350 | 4.080 | 4.090 | 4.090 | 24,799 |
| 2026-01-23 | 4.120 | 4.320 | 4.100 | 4.310 | 4.310 | 38,116 |
| 2026-01-22 | 4.040 | 4.200 | 3.800 | 4.180 | 4.180 | 14,834 |
| 2026-01-21 | 4.000 | 4.300 | 3.670 | 4.040 | 4.040 | 95,742 |
| 2026-01-20 | 4.370 | 4.370 | 3.990 | 4.290 | 4.290 | 25,667 |
| 2026-01-19 | 4.250 | 4.400 | 3.910 | 4.330 | 4.330 | 37,560 |
| 2026-01-16 | 4.190 | 4.520 | 3.960 | 4.240 | 4.240 | 27,104 |
| 2026-01-15 | 4.200 | 4.500 | 4.050 | 4.060 | 4.060 | 26,987 |
| 2026-01-14 | 4.190 | 4.190 | 4.120 | 4.190 | 4.190 | 14,454 |
| 2026-01-13 | 4.290 | 4.410 | 4.120 | 4.190 | 4.190 | 15,516 |
| 2026-01-12 | 4.020 | 4.570 | 4.000 | 4.100 | 4.100 | 10,852 |
| 2026-01-09 | 4.210 | 4.610 | 4.050 | 4.290 | 4.290 | 9,111 |
| 2026-01-08 | 3.980 | 4.670 | 3.900 | 4.280 | 4.280 | 13,966 |
| 2026-01-07 | 4.220 | 4.470 | 4.000 | 4.100 | 4.100 | 21,770 |
| 2026-01-05 | 4.230 | 4.440 | 4.060 | 4.240 | 4.240 | 23,925 |
| 2026-01-02 | 4.670 | 4.670 | 4.020 | 4.230 | 4.230 | 31,892 |
| 2025-12-30 | 4.400 | 4.440 | 4.000 | 4.440 | 4.440 | 117,621 |
| 2025-12-29 | 4.550 | 5.000 | 4.320 | 4.470 | 4.470 | 29,389 |
| 2025-12-23 | 4.500 | 5.000 | 4.480 | 4.590 | 4.590 | 33,759 |
| 2025-12-22 | 4.980 | 4.980 | 4.400 | 4.490 | 4.490 | 78,231 |
| 2025-12-19 | 4.480 | 4.890 | 4.400 | 4.450 | 4.450 | 18,368 |
| 2025-12-18 | 4.790 | 4.810 | 4.450 | 4.690 | 4.690 | 65,856 |
| 2025-12-17 | 4.580 | 4.970 | 4.580 | 4.890 | 4.890 | 8,681 |
| 2025-12-16 | 4.810 | 5.200 | 4.600 | 4.970 | 4.970 | 15,493 |
| 2025-12-15 | 4.800 | 5.200 | 4.800 | 4.900 | 4.900 | 15,763 |
| 2025-12-12 | 4.570 | 5.080 | 4.400 | 4.980 | 4.980 | 43,132 |
| 2025-12-11 | 4.610 | 5.120 | 4.370 | 4.800 | 4.800 | 12,231 |
| 2025-12-10 | 4.500 | 5.160 | 4.480 | 4.750 | 4.750 | 34,977 |
| 2025-12-09 | 4.990 | 5.220 | 4.870 | 4.870 | 4.870 | 18,775 |
| 2025-12-08 | 4.900 | 5.280 | 4.730 | 4.980 | 4.980 | 21,093 |
| 2025-12-05 | 4.870 | 5.280 | 4.710 | 4.900 | 4.900 | 9,519 |
| 2025-12-04 | 5.300 | 5.300 | 4.650 | 4.990 | 4.990 | 4,834 |
| 2025-12-03 | 5.300 | 5.300 | 4.910 | 5.060 | 5.060 | 7,033 |
| 2025-12-02 | 4.580 | 5.280 | 4.580 | 5.080 | 5.080 | 6,212 |
| 2025-12-01 | 4.920 | 5.400 | 4.850 | 5.100 | 5.100 | 30,874 |
| 2025-11-28 | 5.260 | 5.260 | 4.840 | 5.020 | 5.020 | 28,014 |
| 2025-11-27 | 5.040 | 5.320 | 5.000 | 5.320 | 5.320 | 26,674 |
| 2025-11-26 | 5.040 | 5.340 | 5.020 | 5.240 | 5.240 | 29,963 |
| 2025-11-25 | 5.040 | 5.400 | 5.000 | 5.340 | 5.340 | 26,037 |
| 2025-11-24 | 5.840 | 5.840 | 5.040 | 5.220 | 5.220 | 28,822 |
| 2025-11-21 | 5.000 | 5.760 | 5.000 | 5.420 | 5.420 | 16,115 |
| 2025-11-20 | 5.600 | 6.460 | 4.950 | 5.320 | 5.320 | 64,657 |
| 2025-11-19 | 5.800 | 6.100 | 5.400 | 5.600 | 5.600 | 46,461 |
| 2025-11-18 | 6.060 | 6.060 | 5.740 | 5.920 | 5.920 | 13,566 |
| 2025-11-17 | 6.100 | 6.320 | 5.900 | 6.080 | 6.080 | 33,604 |
| 2025-11-14 | 6.200 | 6.440 | 6.020 | 6.160 | 6.160 | 69,421 |
| 2025-11-13 | 6.080 | 6.280 | 6.080 | 6.160 | 6.160 | 12,553 |
| 2025-11-12 | 6.360 | 6.360 | 6.000 | 6.080 | 6.080 | 22,307 |
| 2025-11-11 | 5.960 | 6.500 | 5.960 | 6.440 | 6.440 | 41,646 |
| 2025-11-10 | 5.800 | 6.280 | 5.800 | 5.960 | 5.960 | 15,544 |
| 2025-11-07 | 6.160 | 6.180 | 5.900 | 6.080 | 6.080 | 39,394 |
| 2025-11-06 | 6.020 | 6.420 | 5.900 | 6.180 | 6.180 | 95,366 |
| 2025-11-05 | 6.340 | 6.660 | 6.000 | 6.020 | 6.020 | 46,426 |
| 2025-11-04 | 6.200 | 7.000 | 6.200 | 6.540 | 6.540 | 14,557 |
| 2025-11-03 | 6.420 | 6.420 | 5.720 | 6.280 | 6.280 | 15,409 |
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.