Coegin Pharma historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 4.120 | 4.290 | 3.850 | 4.000 | 4.000 | 7,030 |
| 2024-11-12 | 4.200 | 4.810 | 4.030 | 4.030 | 4.030 | 26,907 |
| 2024-11-11 | 4.500 | 4.600 | 4.160 | 4.160 | 4.160 | 29,945 |
| 2024-11-08 | 4.890 | 4.890 | 4.450 | 4.690 | 4.690 | 11,172 |
| 2024-11-07 | 4.680 | 5.080 | 4.400 | 4.890 | 4.890 | 2,333 |
| 2024-11-06 | 4.750 | 4.750 | 4.430 | 4.650 | 4.650 | 8,588 |
| 2024-11-05 | 4.840 | 5.080 | 4.730 | 4.850 | 4.850 | 8,111 |
| 2024-11-04 | 5.080 | 5.200 | 4.510 | 4.850 | 4.850 | 10,921 |
| 2024-11-01 | 5.160 | 5.160 | 4.620 | 5.040 | 5.040 | 5,843 |
| 2024-10-31 | 4.890 | 5.000 | 4.370 | 4.890 | 4.890 | 34,608 |
| 2024-10-30 | 4.890 | 4.900 | 4.580 | 4.800 | 4.800 | 9,526 |
| 2024-10-29 | 4.830 | 4.900 | 4.580 | 4.890 | 4.890 | 14,594 |
| 2024-10-28 | 4.100 | 4.990 | 4.020 | 4.830 | 4.830 | 76,139 |
| 2024-10-25 | 3.940 | 4.440 | 3.940 | 4.250 | 4.250 | 103,483 |
| 2024-10-24 | 3.880 | 4.190 | 3.830 | 4.050 | 4.050 | 11,741 |
| 2024-10-23 | 3.920 | 4.270 | 3.830 | 4.120 | 4.120 | 12,212 |
| 2024-10-22 | 4.200 | 4.280 | 3.940 | 4.090 | 4.090 | 11,864 |
| 2024-10-21 | 4.050 | 4.240 | 3.900 | 4.200 | 4.200 | 39,485 |
| 2024-10-18 | 4.040 | 4.290 | 3.900 | 4.050 | 4.050 | 20,109 |
| 2024-10-17 | 4.290 | 4.290 | 3.750 | 4.040 | 4.040 | 15,496 |
| 2024-10-16 | 3.850 | 4.200 | 3.800 | 4.200 | 4.200 | 14,972 |
| 2024-10-15 | 4.100 | 4.480 | 3.780 | 3.940 | 3.940 | 32,419 |
| 2024-10-14 | 4.010 | 4.100 | 3.900 | 4.100 | 4.100 | 51,562 |
| 2024-10-11 | 4.250 | 4.250 | 3.780 | 4.010 | 4.010 | 47,135 |
| 2024-10-10 | 4.000 | 4.000 | 3.900 | 3.980 | 3.980 | 11,196 |
| 2024-10-09 | 4.100 | 4.100 | 3.940 | 4.000 | 4.000 | 15,280 |
| 2024-10-08 | 4.170 | 4.350 | 3.700 | 3.940 | 3.940 | 13,672 |
| 2024-10-07 | 4.230 | 4.500 | 3.830 | 4.170 | 4.170 | 39,615 |
| 2024-10-04 | 4.400 | 4.400 | 4.120 | 4.230 | 4.230 | 22,425 |
| 2024-10-03 | 4.200 | 4.500 | 4.060 | 4.360 | 4.360 | 39,577 |
| 2024-10-02 | 4.290 | 4.290 | 4.050 | 4.200 | 4.200 | 4,602 |
| 2024-10-01 | 4.330 | 4.520 | 4.190 | 4.460 | 4.460 | 13,203 |
| 2024-09-30 | 5.200 | 5.200 | 4.020 | 4.330 | 4.330 | 39,198 |
| 2024-09-27 | 4.150 | 4.250 | 3.780 | 3.900 | 3.900 | 169,298 |
| 2024-09-26 | 4.000 | 4.150 | 3.900 | 4.150 | 4.150 | 78,433 |
| 2024-09-25 | 4.190 | 4.300 | 3.990 | 4.100 | 4.100 | 29,148 |
| 2024-09-24 | 4.010 | 4.690 | 3.850 | 4.240 | 4.240 | 120,970 |
| 2024-09-23 | 4.430 | 4.440 | 4.000 | 4.000 | 4.000 | 52,534 |
| 2024-09-20 | 4.470 | 4.470 | 4.380 | 4.440 | 4.440 | 5,040 |
| 2024-09-19 | 4.450 | 4.500 | 4.210 | 4.500 | 4.500 | 34,500 |
| 2024-09-18 | 4.650 | 4.690 | 4.410 | 4.550 | 4.550 | 25,002 |
| 2024-09-17 | 4.650 | 5.000 | 4.490 | 4.650 | 4.650 | 23,735 |
| 2024-09-16 | 5.200 | 5.200 | 4.310 | 4.650 | 4.650 | 61,604 |
| 2024-09-13 | 5.360 | 5.640 | 5.060 | 5.300 | 5.300 | 4,502 |
| 2024-09-12 | 5.400 | 5.860 | 5.020 | 5.360 | 5.360 | 68,948 |
| 2024-09-11 | 5.380 | 5.660 | 4.900 | 4.970 | 4.970 | 61,682 |
| 2024-09-10 | 5.720 | 5.720 | 5.240 | 5.380 | 5.380 | 30,405 |
| 2024-09-09 | 5.680 | 5.900 | 5.220 | 5.740 | 5.740 | 11,651 |
| 2024-09-06 | 6.000 | 6.100 | 5.620 | 5.680 | 5.680 | 45,671 |
| 2024-09-05 | 6.540 | 6.640 | 6.220 | 6.400 | 6.400 | 8,140 |
| 2024-09-04 | 6.140 | 6.620 | 6.140 | 6.540 | 6.540 | 3,841 |
| 2024-09-03 | 6.620 | 6.860 | 6.240 | 6.700 | 6.700 | 14,940 |
| 2024-09-02 | 6.700 | 6.860 | 6.540 | 6.620 | 6.620 | 4,488 |
| 2024-08-30 | 6.680 | 6.700 | 6.520 | 6.700 | 6.700 | 5,951 |
| 2024-08-29 | 6.880 | 6.880 | 6.460 | 6.700 | 6.700 | 8,868 |
| 2024-08-28 | 6.700 | 6.920 | 6.540 | 6.880 | 6.880 | 15,017 |
| 2024-08-27 | 6.960 | 6.960 | 6.680 | 6.840 | 6.840 | 17,984 |
| 2024-08-26 | 7.020 | 7.020 | 6.560 | 6.900 | 6.900 | 39,055 |
| 2024-08-23 | 7.040 | 7.040 | 6.580 | 6.980 | 6.980 | 5,861 |
| 2024-08-22 | 6.600 | 7.040 | 6.600 | 6.880 | 6.880 | 16,355 |
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.