Coegin Pharma historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 4.450 | 4.560 | 4.220 | 4.400 | 4.400 | 36,045 |
| 2025-02-12 | 4.460 | 4.640 | 4.350 | 4.460 | 4.460 | 22,430 |
| 2025-02-11 | 4.460 | 4.640 | 4.340 | 4.500 | 4.500 | 16,294 |
| 2025-02-10 | 4.500 | 4.720 | 4.410 | 4.580 | 4.580 | 11,233 |
| 2025-02-07 | 4.580 | 4.690 | 4.400 | 4.560 | 4.560 | 44,190 |
| 2025-02-06 | 4.300 | 4.580 | 4.140 | 4.580 | 4.580 | 17,002 |
| 2025-02-05 | 4.300 | 4.480 | 4.300 | 4.310 | 4.310 | 12,036 |
| 2025-02-04 | 4.090 | 4.440 | 4.090 | 4.420 | 4.420 | 16,401 |
| 2025-02-03 | 4.220 | 4.380 | 4.140 | 4.310 | 4.310 | 37,012 |
| 2025-01-31 | 4.650 | 4.680 | 4.390 | 4.490 | 4.490 | 12,475 |
| 2025-01-30 | 4.390 | 4.700 | 4.120 | 4.650 | 4.650 | 36,269 |
| 2025-01-29 | 4.120 | 4.540 | 4.120 | 4.350 | 4.350 | 45,288 |
| 2025-01-28 | 4.250 | 4.280 | 4.100 | 4.210 | 4.210 | 25,571 |
| 2025-01-27 | 4.360 | 4.790 | 4.050 | 4.060 | 4.060 | 118,208 |
| 2025-01-24 | 4.250 | 4.520 | 4.230 | 4.360 | 4.360 | 14,556 |
| 2025-01-23 | 4.260 | 4.750 | 4.110 | 4.250 | 4.250 | 115,173 |
| 2025-01-22 | 4.000 | 4.130 | 3.980 | 4.090 | 4.090 | 28,225 |
| 2025-01-21 | 4.120 | 4.230 | 3.630 | 3.960 | 3.960 | 284,079 |
| 2025-01-20 | 4.380 | 4.380 | 4.100 | 4.240 | 4.240 | 20,469 |
| 2025-01-17 | 4.390 | 4.390 | 4.110 | 4.360 | 4.360 | 35,066 |
| 2025-01-16 | 4.730 | 4.730 | 4.200 | 4.390 | 4.390 | 33,680 |
| 2025-01-15 | 4.450 | 4.870 | 4.020 | 4.260 | 4.260 | 80,981 |
| 2025-01-14 | 4.640 | 4.640 | 4.200 | 4.450 | 4.450 | 31,689 |
| 2025-01-13 | 4.610 | 4.940 | 4.080 | 4.420 | 4.420 | 64,041 |
| 2025-01-10 | 4.800 | 5.180 | 4.350 | 4.600 | 4.600 | 65,291 |
| 2025-01-09 | 5.000 | 5.180 | 4.250 | 4.800 | 4.800 | 78,088 |
| 2025-01-08 | 3.900 | 4.300 | 3.800 | 4.220 | 4.220 | 36,587 |
| 2025-01-07 | 4.050 | 4.150 | 3.790 | 3.900 | 3.900 | 32,485 |
| 2025-01-03 | 3.860 | 4.380 | 3.770 | 4.050 | 4.050 | 82,907 |
| 2025-01-02 | 3.200 | 4.000 | 3.200 | 3.980 | 3.980 | 28,893 |
| 2024-12-30 | 3.800 | 3.990 | 3.790 | 3.850 | 3.850 | 11,745 |
| 2024-12-27 | 3.800 | 4.070 | 3.800 | 3.810 | 3.810 | 18,605 |
| 2024-12-23 | 3.820 | 4.150 | 3.730 | 3.900 | 3.900 | 16,154 |
| 2024-12-20 | 3.810 | 3.990 | 3.490 | 3.910 | 3.910 | 9,419 |
| 2024-12-19 | 3.940 | 4.000 | 3.790 | 3.950 | 3.950 | 27,924 |
| 2024-12-18 | 3.750 | 4.090 | 3.750 | 4.000 | 4.000 | 46,643 |
| 2024-12-17 | 3.770 | 3.980 | 3.710 | 3.930 | 3.930 | 21,753 |
| 2024-12-16 | 3.960 | 3.960 | 3.770 | 3.890 | 3.890 | 21,026 |
| 2024-12-13 | 3.980 | 3.980 | 3.760 | 3.960 | 3.960 | 6,730 |
| 2024-12-12 | 3.900 | 4.100 | 3.700 | 3.790 | 3.790 | 11,783 |
| 2024-12-11 | 3.880 | 4.020 | 3.700 | 3.900 | 3.900 | 20,928 |
| 2024-12-10 | 3.600 | 3.990 | 3.600 | 3.730 | 3.730 | 9,886 |
| 2024-12-09 | 4.000 | 4.000 | 3.700 | 3.700 | 3.700 | 28,959 |
| 2024-12-06 | 3.820 | 4.010 | 3.740 | 3.870 | 3.870 | 13,957 |
| 2024-12-05 | 3.800 | 4.020 | 3.720 | 3.960 | 3.960 | 25,637 |
| 2024-12-04 | 3.850 | 4.070 | 3.780 | 3.820 | 3.820 | 8,157 |
| 2024-12-03 | 3.820 | 4.000 | 3.810 | 3.810 | 3.810 | 32,634 |
| 2024-12-02 | 3.820 | 4.440 | 3.720 | 4.020 | 4.020 | 23,243 |
| 2024-11-29 | 3.900 | 3.980 | 3.680 | 3.920 | 3.920 | 36,909 |
| 2024-11-28 | 3.940 | 4.120 | 3.900 | 3.910 | 3.910 | 8,163 |
| 2024-11-27 | 3.980 | 3.980 | 3.770 | 3.940 | 3.940 | 3,499 |
| 2024-11-26 | 3.920 | 4.250 | 3.920 | 3.980 | 3.980 | 19,184 |
| 2024-11-25 | 3.750 | 4.000 | 3.750 | 3.930 | 3.930 | 10,835 |
| 2024-11-22 | 3.890 | 3.900 | 3.710 | 3.720 | 3.720 | 21,904 |
| 2024-11-21 | 4.100 | 4.100 | 3.850 | 4.010 | 4.010 | 14,062 |
| 2024-11-20 | 4.250 | 4.360 | 3.870 | 4.080 | 4.080 | 26,862 |
| 2024-11-19 | 3.850 | 4.510 | 3.850 | 4.420 | 4.420 | 53,009 |
| 2024-11-18 | 4.000 | 4.000 | 3.900 | 3.990 | 3.990 | 23,732 |
| 2024-11-15 | 3.860 | 3.990 | 3.860 | 3.900 | 3.900 | 13,072 |
| 2024-11-14 | 4.000 | 4.280 | 3.880 | 4.100 | 4.100 | 13,691 |
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.