Coegin Pharma historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 2.890 | 3.060 | 2.890 | 3.000 | 3.000 | 4,784 |
| 2025-08-08 | 2.840 | 3.090 | 2.840 | 2.890 | 2.890 | 10,682 |
| 2025-08-07 | 3.000 | 3.080 | 2.820 | 3.070 | 3.070 | 3,574 |
| 2025-08-06 | 3.120 | 3.120 | 2.950 | 3.090 | 3.090 | 21,954 |
| 2025-08-05 | 3.060 | 3.180 | 3.020 | 3.130 | 3.130 | 11,378 |
| 2025-08-04 | 3.000 | 3.110 | 3.000 | 3.070 | 3.070 | 17,078 |
| 2025-08-01 | 3.130 | 3.130 | 2.980 | 3.000 | 3.000 | 7,905 |
| 2025-07-31 | 3.000 | 3.250 | 3.000 | 3.050 | 3.050 | 7,966 |
| 2025-07-30 | 3.080 | 3.100 | 2.970 | 3.050 | 3.050 | 8,769 |
| 2025-07-28 | 2.990 | 3.400 | 2.990 | 3.230 | 3.230 | 23,759 |
| 2025-07-25 | 3.000 | 3.290 | 3.000 | 3.140 | 3.140 | 25,264 |
| 2025-07-24 | 3.270 | 3.270 | 3.040 | 3.110 | 3.110 | 42,154 |
| 2025-07-23 | 3.110 | 3.200 | 2.990 | 3.170 | 3.170 | 24,041 |
| 2025-07-22 | 3.100 | 3.240 | 2.990 | 3.110 | 3.110 | 16,129 |
| 2025-07-21 | 2.960 | 3.110 | 2.930 | 3.010 | 3.010 | 21,177 |
| 2025-07-18 | 3.150 | 3.360 | 3.100 | 3.220 | 3.220 | 27,918 |
| 2025-07-17 | 3.110 | 3.410 | 3.110 | 3.260 | 3.260 | 2,386 |
| 2025-07-16 | 3.150 | 3.180 | 2.960 | 3.110 | 3.110 | 47,392 |
| 2025-07-15 | 3.190 | 3.210 | 3.150 | 3.200 | 3.200 | 18,371 |
| 2025-07-14 | 3.370 | 3.370 | 3.000 | 3.190 | 3.190 | 15,763 |
| 2025-07-11 | 3.490 | 3.600 | 3.330 | 3.360 | 3.360 | 35,490 |
| 2025-07-10 | 3.390 | 3.600 | 3.200 | 3.600 | 3.600 | 20,031 |
| 2025-07-09 | 3.480 | 3.480 | 3.230 | 3.390 | 3.390 | 16,945 |
| 2025-07-08 | 3.650 | 3.650 | 3.370 | 3.420 | 3.420 | 21,782 |
| 2025-07-07 | 3.570 | 3.750 | 3.570 | 3.650 | 3.650 | 16,304 |
| 2025-07-04 | 3.780 | 3.780 | 3.390 | 3.570 | 3.570 | 17,210 |
| 2025-07-03 | 3.620 | 3.790 | 3.370 | 3.470 | 3.470 | 28,837 |
| 2025-07-02 | 3.590 | 3.940 | 3.270 | 3.590 | 3.590 | 59,976 |
| 2025-07-01 | 3.500 | 3.500 | 3.030 | 3.130 | 3.130 | 10,632 |
| 2025-06-30 | 3.230 | 3.230 | 3.040 | 3.190 | 3.190 | 24,120 |
| 2025-06-27 | 3.010 | 3.250 | 2.920 | 3.200 | 3.200 | 33,524 |
| 2025-06-26 | 3.420 | 3.420 | 2.810 | 3.070 | 3.070 | 22,517 |
| 2025-06-25 | 3.230 | 3.420 | 2.500 | 3.240 | 3.240 | 37,735 |
| 2025-06-24 | 3.260 | 3.260 | 3.160 | 3.250 | 3.250 | 20,199 |
| 2025-06-23 | 3.500 | 3.500 | 3.060 | 3.350 | 3.350 | 66,831 |
| 2025-06-19 | 3.590 | 3.600 | 3.430 | 3.470 | 3.470 | 9,251 |
| 2025-06-18 | 3.350 | 3.490 | 3.310 | 3.430 | 3.430 | 27,447 |
| 2025-06-17 | 3.480 | 3.680 | 3.350 | 3.350 | 3.350 | 29,303 |
| 2025-06-16 | 3.550 | 3.610 | 3.470 | 3.530 | 3.530 | 8,202 |
| 2025-06-13 | 3.400 | 3.770 | 3.360 | 3.500 | 3.500 | 30,941 |
| 2025-06-12 | 3.580 | 3.780 | 3.410 | 3.780 | 3.780 | 6,999 |
| 2025-06-11 | 3.790 | 3.790 | 3.450 | 3.600 | 3.600 | 19,738 |
| 2025-06-10 | 3.540 | 4.090 | 3.500 | 3.860 | 3.860 | 40,629 |
| 2025-06-09 | 4.090 | 4.090 | 3.500 | 3.590 | 3.590 | 13,971 |
| 2025-06-05 | 3.630 | 3.700 | 3.510 | 3.580 | 3.580 | 6,328 |
| 2025-06-04 | 3.520 | 4.200 | 3.520 | 3.640 | 3.640 | 40,075 |
| 2025-06-03 | 3.530 | 3.770 | 3.490 | 3.690 | 3.690 | 6,674 |
| 2025-06-02 | 3.780 | 3.780 | 3.520 | 3.660 | 3.660 | 15,611 |
| 2025-05-30 | 3.600 | 3.970 | 3.460 | 3.770 | 3.770 | 23,382 |
| 2025-05-28 | 3.640 | 3.640 | 3.400 | 3.460 | 3.460 | 36,621 |
| 2025-05-27 | 3.760 | 3.760 | 3.480 | 3.650 | 3.650 | 26,415 |
| 2025-05-26 | 3.800 | 3.820 | 3.600 | 3.630 | 3.630 | 18,137 |
| 2025-05-23 | 3.750 | 3.870 | 3.320 | 3.820 | 3.820 | 22,460 |
| 2025-05-22 | 3.410 | 4.160 | 3.410 | 3.750 | 3.750 | 28,979 |
| 2025-05-21 | 3.640 | 3.640 | 3.370 | 3.500 | 3.500 | 26,823 |
| 2025-05-20 | 3.390 | 3.760 | 3.390 | 3.650 | 3.650 | 38,233 |
| 2025-05-19 | 3.590 | 3.590 | 3.370 | 3.490 | 3.490 | 21,969 |
| 2025-05-16 | 3.800 | 3.800 | 3.400 | 3.590 | 3.590 | 16,551 |
| 2025-05-15 | 3.620 | 3.900 | 3.620 | 3.790 | 3.790 | 30,134 |
| 2025-05-14 | 3.790 | 3.820 | 3.450 | 3.630 | 3.630 | 35,933 |
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.