Coegin Pharma historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 6.520 | 6.760 | 6.280 | 6.440 | 6.440 | 12,598 |
| 2025-10-30 | 6.380 | 6.980 | 6.220 | 6.340 | 6.340 | 12,144 |
| 2025-10-29 | 6.060 | 6.640 | 6.060 | 6.320 | 6.320 | 6,632 |
| 2025-10-28 | 6.160 | 6.280 | 5.940 | 6.240 | 6.240 | 9,438 |
| 2025-10-27 | 6.000 | 6.120 | 5.820 | 6.120 | 6.120 | 21,815 |
| 2025-10-24 | 6.080 | 6.440 | 6.000 | 6.020 | 6.020 | 33,594 |
| 2025-10-23 | 6.280 | 6.640 | 6.000 | 6.300 | 6.300 | 21,813 |
| 2025-10-22 | 6.760 | 6.760 | 6.000 | 6.280 | 6.280 | 108,455 |
| 2025-10-21 | 7.400 | 7.580 | 6.700 | 6.800 | 6.800 | 40,250 |
| 2025-10-20 | 7.220 | 8.180 | 7.000 | 7.300 | 7.300 | 87,557 |
| 2025-10-17 | 6.500 | 7.600 | 6.460 | 7.240 | 7.240 | 31,352 |
| 2025-10-16 | 7.000 | 7.880 | 6.620 | 6.800 | 6.800 | 90,411 |
| 2025-10-15 | 7.400 | 7.640 | 6.820 | 7.140 | 7.140 | 41,785 |
| 2025-10-14 | 8.020 | 8.020 | 7.300 | 7.400 | 7.400 | 55,217 |
| 2025-10-13 | 6.900 | 7.800 | 6.900 | 7.580 | 7.580 | 33,087 |
| 2025-10-10 | 6.640 | 6.900 | 6.640 | 6.880 | 6.880 | 18,142 |
| 2025-10-09 | 6.620 | 6.960 | 6.440 | 6.540 | 6.540 | 22,599 |
| 2025-10-08 | 6.600 | 6.980 | 6.600 | 6.680 | 6.680 | 76,726 |
| 2025-10-07 | 7.200 | 7.300 | 6.680 | 6.840 | 6.840 | 54,316 |
| 2025-10-06 | 7.420 | 7.780 | 7.220 | 7.300 | 7.300 | 54,862 |
| 2025-10-03 | 7.640 | 7.720 | 7.300 | 7.540 | 7.540 | 25,491 |
| 2025-10-02 | 7.980 | 7.980 | 7.500 | 7.620 | 7.620 | 28,010 |
| 2025-10-01 | 7.980 | 7.980 | 7.500 | 7.780 | 7.780 | 25,921 |
| 2025-09-30 | 7.680 | 8.100 | 7.560 | 7.900 | 7.900 | 31,351 |
| 2025-09-29 | 8.080 | 8.240 | 7.240 | 7.680 | 7.680 | 84,927 |
| 2025-09-26 | 8.080 | 9.480 | 7.760 | 8.080 | 8.080 | 24,150 |
| 2025-09-25 | 8.400 | 8.460 | 7.820 | 8.080 | 8.080 | 37,910 |
| 2025-09-24 | 8.500 | 8.640 | 8.040 | 8.300 | 8.300 | 18,290 |
| 2025-09-23 | 8.000 | 8.240 | 7.560 | 8.240 | 8.240 | 78,318 |
| 2025-09-22 | 8.420 | 8.640 | 7.500 | 8.020 | 8.020 | 82,797 |
| 2025-09-19 | 8.760 | 8.760 | 7.720 | 8.420 | 8.420 | 134,426 |
| 2025-09-18 | 9.340 | 9.980 | 8.380 | 8.800 | 8.800 | 318,798 |
| 2025-09-17 | 8.180 | 9.860 | 7.200 | 9.520 | 9.520 | 349,986 |
| 2025-09-16 | 7.280 | 8.400 | 7.280 | 8.160 | 8.160 | 204,787 |
| 2025-09-15 | 6.400 | 7.700 | 6.400 | 7.240 | 7.240 | 214,311 |
| 2025-09-12 | 6.440 | 6.580 | 5.800 | 6.380 | 6.380 | 47,634 |
| 2025-09-11 | 6.480 | 6.880 | 5.900 | 6.040 | 6.040 | 144,739 |
| 2025-09-10 | 5.700 | 6.440 | 5.600 | 6.300 | 6.300 | 214,835 |
| 2025-09-09 | 5.680 | 5.780 | 5.600 | 5.700 | 5.700 | 21,093 |
| 2025-09-08 | 5.500 | 5.980 | 5.500 | 5.700 | 5.700 | 59,428 |
| 2025-09-05 | 5.500 | 5.780 | 5.440 | 5.500 | 5.500 | 29,536 |
| 2025-09-04 | 5.460 | 5.800 | 5.180 | 5.280 | 5.280 | 18,726 |
| 2025-09-03 | 5.620 | 5.620 | 4.920 | 5.400 | 5.400 | 19,038 |
| 2025-09-02 | 5.960 | 6.200 | 5.300 | 5.600 | 5.600 | 96,892 |
| 2025-09-01 | 5.500 | 6.140 | 5.480 | 5.920 | 5.920 | 59,308 |
| 2025-08-29 | 5.380 | 5.580 | 5.040 | 5.500 | 5.500 | 101,131 |
| 2025-08-28 | 5.360 | 6.000 | 5.300 | 5.440 | 5.440 | 81,162 |
| 2025-08-27 | 6.600 | 6.600 | 5.180 | 5.260 | 5.260 | 203,388 |
| 2025-08-26 | 4.300 | 6.600 | 4.300 | 6.500 | 6.500 | 346,973 |
| 2025-08-25 | 3.400 | 4.330 | 3.390 | 4.300 | 4.300 | 141,311 |
| 2025-08-22 | 3.240 | 3.440 | 3.170 | 3.400 | 3.400 | 38,977 |
| 2025-08-21 | 3.170 | 3.340 | 3.080 | 3.240 | 3.240 | 33,089 |
| 2025-08-20 | 3.000 | 3.500 | 3.000 | 3.110 | 3.110 | 118,953 |
| 2025-08-19 | 2.860 | 3.050 | 2.860 | 2.930 | 2.930 | 21,173 |
| 2025-08-18 | 2.830 | 3.030 | 2.830 | 3.030 | 3.030 | 24,772 |
| 2025-08-15 | 3.000 | 3.080 | 2.840 | 2.960 | 2.960 | 26,663 |
| 2025-08-14 | 3.170 | 3.170 | 2.860 | 2.920 | 2.920 | 13,098 |
| 2025-08-13 | 3.090 | 3.200 | 2.920 | 3.000 | 3.000 | 6,230 |
| 2025-08-12 | 3.000 | 3.100 | 3.000 | 3.090 | 3.090 | 13,470 |
| 2025-08-11 | 2.890 | 3.060 | 2.890 | 3.000 | 3.000 | 4,784 |
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.