Coegin Pharma AB (NGM:COEGIN)
Sweden · Delayed Price · Currency is SEK 4.240
+0.160 (3.92%)
At close: Feb 4, 2026
Coegin Pharma AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 3.92% | 26,982 |
| Feb 3, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -6.64% | 24,125 |
| Feb 2, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 0.46% | 20,032 |
| Jan 30, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 2.11% | 22,408 |
| Jan 29, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 1.91% | 3,299 |
| Jan 28, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.24% | 4,418 |
| Jan 27, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 1.96% | 23,222 |
| Jan 26, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -5.10% | 24,799 |
| Jan 23, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 3.11% | 38,116 |
| Jan 22, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 3.47% | 14,834 |
| Jan 21, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -5.83% | 95,742 |
| Jan 20, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -0.92% | 25,667 |
| Jan 19, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 2.12% | 37,560 |
| Jan 16, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 4.43% | 27,104 |
| Jan 15, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -3.10% | 26,987 |
| Jan 14, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | - | 14,454 |
| Jan 13, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 2.20% | 15,516 |
| Jan 12, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -4.43% | 10,852 |
| Jan 9, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 0.23% | 9,111 |
| Jan 8, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 4.39% | 13,966 |
| Jan 7, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -3.30% | 21,770 |
| Jan 5, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.24% | 23,925 |
| Jan 2, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -4.73% | 31,892 |
| Dec 30, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -0.67% | 117,621 |
| Dec 29, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -2.61% | 29,389 |
| Dec 23, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 2.23% | 33,759 |
| Dec 22, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 0.90% | 78,231 |
| Dec 19, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -5.12% | 18,368 |
| Dec 18, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -4.09% | 65,856 |
| Dec 17, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -1.61% | 8,681 |
| Dec 16, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 1.43% | 15,493 |
| Dec 15, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -1.61% | 15,763 |
| Dec 12, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 3.75% | 43,132 |
| Dec 11, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 1.05% | 12,231 |
| Dec 10, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -2.46% | 34,977 |
| Dec 9, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -2.21% | 18,775 |
| Dec 8, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 1.63% | 21,093 |
| Dec 5, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -1.80% | 9,519 |
| Dec 4, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -1.38% | 4,834 |
| Dec 3, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -0.39% | 7,033 |
| Dec 2, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -0.39% | 6,212 |
| Dec 1, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 1.59% | 30,874 |
| Nov 28, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -5.64% | 28,014 |
| Nov 27, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 1.53% | 26,674 |
| Nov 26, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -1.87% | 29,963 |
| Nov 25, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 2.30% | 26,037 |
| Nov 24, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -3.69% | 28,822 |
| Nov 21, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 1.88% | 16,115 |
| Nov 20, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -5.00% | 64,657 |
| Nov 19, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -5.41% | 46,461 |