COSMO Pharmaceuticals SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-24	64.700	65.590	64.700	65.520	65.441	1,271
2021-11-23	67.600	67.700	65.700	67.039	66.957	945
2021-11-22	71.700	71.700	69.900	70.082	69.997	1,479
2021-11-19	70.600	71.537	70.600	71.294	71.208	4,148
2021-11-18	70.400	70.400	69.374	70.148	70.063	2,000
2021-11-17	72.100	72.100	71.000	72.030	71.943	2,592
2021-11-16	72.400	73.495	71.600	73.199	73.111	2,231
2021-11-15	75.400	75.500	74.900	75.232	75.141	1,353
2021-11-12	72.400	75.091	72.400	75.091	75.000	3,383
2021-11-11	72.600	73.234	72.400	72.697	72.609	3,166
2021-11-10	74.300	74.720	73.600	74.720	74.630	2,146
2021-11-09	74.000	75.500	74.000	74.316	74.226	2,378
2021-11-08	74.000	75.300	74.000	74.162	74.072	3,076
2021-11-05	73.900	74.800	72.400	73.293	73.204	4,888
2021-11-04	72.100	74.300	70.900	73.088	73.000	3,141
2021-11-03	73.400	73.907	72.600	73.907	73.818	1,895
2021-11-02	71.000	73.332	70.800	73.332	73.243	1,703
2021-11-01	69.600	70.900	69.500	70.599	70.514	633
2021-10-29	69.300	69.700	68.699	69.148	69.064	1,300
2021-10-28	69.000	69.000	68.500	68.900	68.817	655
2021-10-27	68.500	69.600	68.200	69.208	69.124	1,552
2021-10-26	70.200	70.552	67.500	68.818	68.734	2,348
2021-10-25	70.000	70.493	69.200	69.815	69.731	1,396
2021-10-22	70.900	70.900	69.500	69.893	69.808	1,127
2021-10-21	71.600	71.600	71.102	71.540	71.453	637
2021-10-20	71.400	71.835	71.300	71.300	71.214	3,944
2021-10-19	71.100	71.900	70.599	70.599	70.514	913
2021-10-18	70.900	71.299	70.400	70.831	70.745	434
2021-10-15	70.600	71.400	70.500	70.607	70.522	434
2021-10-14	70.914	70.914	70.914	70.914	70.828	56

← NewerPage 21 of 21 · 1,230 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.