Coegin Pharma historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 3.700 | 3.900 | 3.390 | 3.860 | 3.860 | 29,048 |
| 2025-05-12 | 3.950 | 4.020 | 3.700 | 3.870 | 3.870 | 30,773 |
| 2025-05-09 | 4.190 | 4.190 | 3.850 | 4.000 | 4.000 | 27,564 |
| 2025-05-08 | 3.850 | 4.190 | 3.850 | 4.190 | 4.190 | 14,337 |
| 2025-05-07 | 3.950 | 4.070 | 3.850 | 3.940 | 3.940 | 21,803 |
| 2025-05-06 | 3.910 | 4.200 | 3.910 | 3.940 | 3.940 | 7,150 |
| 2025-05-05 | 3.940 | 4.590 | 3.870 | 4.020 | 4.020 | 31,739 |
| 2025-05-02 | 3.980 | 4.050 | 3.800 | 3.910 | 3.910 | 56,492 |
| 2025-04-30 | 4.000 | 4.110 | 3.900 | 3.980 | 3.980 | 31,162 |
| 2025-04-29 | 4.480 | 4.480 | 3.600 | 4.160 | 4.160 | 151,910 |
| 2025-04-28 | 4.490 | 4.490 | 4.350 | 4.420 | 4.420 | 10,105 |
| 2025-04-25 | 4.300 | 4.490 | 4.210 | 4.490 | 4.490 | 6,981 |
| 2025-04-24 | 4.240 | 4.420 | 4.240 | 4.310 | 4.310 | 7,928 |
| 2025-04-23 | 4.520 | 4.520 | 4.210 | 4.330 | 4.330 | 18,233 |
| 2025-04-22 | 4.430 | 6.240 | 4.300 | 4.470 | 4.470 | 31,010 |
| 2025-04-17 | 4.600 | 4.600 | 4.270 | 4.290 | 4.290 | 14,001 |
| 2025-04-16 | 4.510 | 4.750 | 4.430 | 4.600 | 4.600 | 18,605 |
| 2025-04-15 | 4.250 | 4.620 | 4.250 | 4.620 | 4.620 | 28,348 |
| 2025-04-14 | 4.500 | 4.640 | 4.390 | 4.500 | 4.500 | 16,535 |
| 2025-04-11 | 4.500 | 4.500 | 4.450 | 4.500 | 4.500 | 8,774 |
| 2025-04-10 | 4.360 | 4.700 | 4.360 | 4.480 | 4.480 | 15,049 |
| 2025-04-09 | 4.840 | 4.840 | 4.000 | 4.360 | 4.360 | 15,965 |
| 2025-04-08 | 4.170 | 4.300 | 4.170 | 4.300 | 4.300 | 10,660 |
| 2025-04-07 | 4.190 | 4.360 | 3.950 | 4.200 | 4.200 | 50,275 |
| 2025-04-04 | 4.200 | 4.470 | 4.120 | 4.390 | 4.390 | 45,317 |
| 2025-04-03 | 4.300 | 4.470 | 4.170 | 4.340 | 4.340 | 6,055 |
| 2025-04-02 | 4.310 | 4.540 | 4.280 | 4.320 | 4.320 | 28,538 |
| 2025-04-01 | 4.300 | 4.600 | 4.170 | 4.350 | 4.350 | 22,683 |
| 2025-03-31 | 4.430 | 4.800 | 4.180 | 4.250 | 4.250 | 12,023 |
| 2025-03-28 | 4.590 | 4.680 | 4.400 | 4.400 | 4.400 | 25,459 |
| 2025-03-27 | 4.500 | 4.670 | 4.450 | 4.580 | 4.580 | 21,940 |
| 2025-03-26 | 4.500 | 4.740 | 4.500 | 4.600 | 4.600 | 15,106 |
| 2025-03-25 | 4.650 | 4.790 | 4.480 | 4.490 | 4.490 | 43,190 |
| 2025-03-24 | 4.640 | 4.650 | 4.590 | 4.650 | 4.650 | 8,951 |
| 2025-03-21 | 4.680 | 4.750 | 4.400 | 4.640 | 4.640 | 42,314 |
| 2025-03-20 | 4.380 | 4.690 | 4.300 | 4.600 | 4.600 | 58,523 |
| 2025-03-19 | 4.280 | 4.300 | 4.210 | 4.290 | 4.290 | 19,062 |
| 2025-03-18 | 4.390 | 4.480 | 4.210 | 4.400 | 4.400 | 3,552 |
| 2025-03-17 | 4.490 | 4.490 | 4.210 | 4.400 | 4.400 | 51,635 |
| 2025-03-14 | 4.650 | 4.650 | 4.220 | 4.490 | 4.490 | 49,182 |
| 2025-03-13 | 4.200 | 4.750 | 4.050 | 4.500 | 4.500 | 69,800 |
| 2025-03-12 | 4.310 | 4.350 | 4.130 | 4.130 | 4.130 | 38,835 |
| 2025-03-11 | 4.170 | 4.290 | 4.010 | 4.230 | 4.230 | 71,818 |
| 2025-03-10 | 4.190 | 4.360 | 4.140 | 4.320 | 4.320 | 27,279 |
| 2025-03-07 | 4.380 | 4.490 | 4.210 | 4.270 | 4.270 | 53,964 |
| 2025-03-06 | 4.290 | 4.380 | 4.120 | 4.330 | 4.330 | 67,299 |
| 2025-03-05 | 4.240 | 4.300 | 4.070 | 4.220 | 4.220 | 15,207 |
| 2025-03-04 | 4.280 | 4.280 | 4.020 | 4.240 | 4.240 | 17,594 |
| 2025-03-03 | 4.200 | 4.290 | 4.050 | 4.280 | 4.280 | 15,396 |
| 2025-02-28 | 4.140 | 4.220 | 4.140 | 4.200 | 4.200 | 19,883 |
| 2025-02-27 | 4.250 | 4.300 | 4.020 | 4.140 | 4.140 | 18,267 |
| 2025-02-26 | 4.090 | 4.380 | 4.070 | 4.080 | 4.080 | 30,516 |
| 2025-02-25 | 4.340 | 4.340 | 4.090 | 4.090 | 4.090 | 21,132 |
| 2025-02-24 | 3.930 | 4.300 | 3.930 | 4.250 | 4.250 | 21,591 |
| 2025-02-21 | 4.100 | 4.300 | 4.060 | 4.060 | 4.060 | 21,535 |
| 2025-02-20 | 4.250 | 4.250 | 4.040 | 4.200 | 4.200 | 13,688 |
| 2025-02-19 | 4.010 | 4.380 | 4.000 | 4.160 | 4.160 | 22,777 |
| 2025-02-18 | 4.450 | 4.450 | 4.000 | 4.270 | 4.270 | 33,265 |
| 2025-02-17 | 4.350 | 4.350 | 3.890 | 4.070 | 4.070 | 119,499 |
| 2025-02-14 | 4.400 | 4.490 | 4.220 | 4.300 | 4.300 | 15,298 |
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.