Coegin Pharma historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	0.297	0.311	0.289	0.303	30.255	30,406
2022-01-10	0.318	0.318	0.298	0.302	30.169	35,503
2022-01-07	0.309	0.318	0.293	0.313	31.290	43,156
2022-01-05	0.314	0.321	0.308	0.309	30.945	21,669
2022-01-04	0.312	0.328	0.310	0.313	31.290	44,822
2022-01-03	0.317	0.318	0.310	0.313	31.290	36,297
2021-12-30	0.322	0.322	0.310	0.321	32.066	38,398
2021-12-29	0.315	0.328	0.307	0.322	32.238	28,399
2021-12-28	0.317	0.328	0.313	0.315	31.462	22,052
2021-12-27	0.330	0.330	0.317	0.317	31.721	21,572
2021-12-23	0.328	0.331	0.320	0.330	33.014	23,999
2021-12-22	0.328	0.331	0.313	0.328	32.755	102,970
2021-12-21	0.323	0.335	0.312	0.331	33.100	40,391
2021-12-20	0.316	0.326	0.302	0.319	31.893	46,776
2021-12-17	0.327	0.327	0.300	0.317	31.721	19,142
2021-12-16	0.316	0.328	0.297	0.328	32.755	63,674
2021-12-15	0.318	0.324	0.304	0.316	31.635	37,059
2021-12-14	0.325	0.339	0.316	0.318	31.807	16,514
2021-12-13	0.323	0.343	0.323	0.324	32.410	28,616
2021-12-10	0.319	0.332	0.317	0.323	32.324	18,214
2021-12-09	0.333	0.334	0.315	0.325	32.497	22,901
2021-12-08	0.326	0.342	0.324	0.328	32.755	16,024
2021-12-07	0.322	0.349	0.319	0.325	32.497	32,957
2021-12-06	0.324	0.334	0.316	0.322	32.152	52,170
2021-12-03	0.328	0.336	0.311	0.324	32.410	42,996
2021-12-02	0.336	0.340	0.323	0.328	32.755	24,412
2021-12-01	0.333	0.340	0.326	0.336	33.617	24,191
2021-11-30	0.336	0.352	0.326	0.332	33.186	43,213
2021-11-29	0.333	0.349	0.320	0.340	33.962	52,353
2021-11-26	0.345	0.350	0.328	0.334	33.445	72,296
2021-11-25	0.378	0.378	0.342	0.351	35.082	65,358
2021-11-24	0.359	0.370	0.347	0.359	35.944	54,045
2021-11-23	0.389	0.395	0.356	0.357	35.686	60,733
2021-11-22	0.367	0.392	0.359	0.385	38.530	178,463
2021-11-19	0.317	0.351	0.302	0.347	34.651	159,701
2021-11-18	0.326	0.326	0.310	0.318	31.807	75,501
2021-11-17	0.338	0.342	0.316	0.326	32.583	100,699
2021-11-16	0.335	0.345	0.326	0.338	33.790	57,118
2021-11-15	0.366	0.366	0.323	0.338	33.790	65,661
2021-11-12	0.373	0.373	0.345	0.345	34.479	39,706
2021-11-11	0.362	0.362	0.336	0.349	34.910	58,607
2021-11-10	0.373	0.378	0.353	0.362	36.203	28,903
2021-11-09	0.379	0.384	0.358	0.373	37.324	48,198
2021-11-08	0.346	0.378	0.342	0.372	37.151	85,859
2021-11-05	0.341	0.345	0.341	0.345	34.479	31,003
2021-11-04	0.336	0.343	0.328	0.339	33.876	46,849
2021-11-03	0.341	0.345	0.328	0.336	33.617	19,337
2021-11-02	0.345	0.353	0.330	0.338	33.790	37,416
2021-11-01	0.321	0.351	0.321	0.344	34.393	57,692
2021-10-29	0.319	0.330	0.312	0.319	31.893	34,308
2021-10-28	0.336	0.341	0.316	0.319	31.893	49,861
2021-10-27	0.342	0.352	0.333	0.339	33.876	36,525
2021-10-26	0.360	0.375	0.329	0.342	34.220	115,671
2021-10-25	0.345	0.387	0.337	0.358	35.772	188,661
2021-10-22	0.359	0.405	0.338	0.341	34.134	125,793

← NewerPage 21 of 21 · 1,255 trading days

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.