Coegin Pharma AB (NGM:COEGIN)
Sweden · Delayed Price · Currency is SEK 6.08
-0.10 (-1.62%)
At close: Nov 7, 2025
Coegin Pharma AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -1.62% | 39,394 |
| Nov 6, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 2.66% | 95,366 |
| Nov 5, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -7.95% | 46,426 |
| Nov 4, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 4.14% | 14,557 |
| Nov 3, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -2.48% | 15,409 |
| Oct 31, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 1.58% | 12,598 |
| Oct 30, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 0.32% | 12,144 |
| Oct 29, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 1.28% | 6,632 |
| Oct 28, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 1.96% | 9,438 |
| Oct 27, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 1.66% | 21,815 |
| Oct 24, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -4.44% | 33,594 |
| Oct 23, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.32% | 21,813 |
| Oct 22, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -7.65% | 108,455 |
| Oct 21, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -6.85% | 40,250 |
| Oct 20, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.83% | 87,557 |
| Oct 17, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 6.47% | 31,352 |
| Oct 16, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -4.76% | 90,411 |
| Oct 15, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | -3.51% | 41,785 |
| Oct 14, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -2.37% | 55,217 |
| Oct 13, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 10.17% | 33,087 |
| Oct 10, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 5.20% | 18,142 |
| Oct 9, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -2.10% | 22,599 |
| Oct 8, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -2.34% | 76,726 |
| Oct 7, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -6.30% | 54,316 |
| Oct 6, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -3.18% | 54,862 |
| Oct 3, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -1.05% | 25,491 |
| Oct 2, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | -2.06% | 28,010 |
| Oct 1, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | -1.52% | 25,921 |
| Sep 30, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 2.86% | 31,351 |
| Sep 29, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -4.95% | 84,927 |
| Sep 26, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - | 24,150 |
| Sep 25, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -2.65% | 37,910 |
| Sep 24, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.73% | 18,290 |
| Sep 23, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 2.74% | 78,318 |
| Sep 22, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -4.75% | 82,797 |
| Sep 19, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -4.32% | 134,426 |
| Sep 18, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -7.56% | 318,798 |
| Sep 17, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 16.67% | 349,986 |
| Sep 16, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 12.71% | 204,787 |
| Sep 15, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 13.48% | 214,311 |
| Sep 12, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 5.63% | 47,634 |
| Sep 11, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -4.13% | 144,739 |
| Sep 10, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 10.53% | 214,835 |
| Sep 9, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 21,093 |
| Sep 8, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 3.64% | 59,428 |
| Sep 5, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 4.17% | 29,536 |
| Sep 4, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -2.22% | 18,726 |
| Sep 3, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -3.57% | 19,038 |
| Sep 2, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -5.41% | 96,892 |
| Sep 1, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 7.64% | 59,308 |