Coegin Pharma AB (NGM:COEGIN)
Sweden · Delayed Price · Currency is SEK 3.010
-0.070 (-2.27%)
At close: Aug 19, 2026
Coegin Pharma AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -2.27% | 2,862 |
| Aug 18, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.32% | 22,090 |
| Aug 17, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 2.66% | 9,185 |
| Aug 14, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 0.33% | 11,638 |
| Aug 13, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.64% | 27,250 |
| Aug 12, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -3.48% | 6,101 |
| Aug 11, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 5.33% | 19,237 |
| Aug 10, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.96% | 13,778 |
| Aug 7, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -1.92% | 5,130 |
| Aug 6, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -0.95% | 6,026 |
| Aug 5, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0.64% | 3,327 |
| Aug 4, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 2.62% | 4,911 |
| Aug 3, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -4.39% | 18,795 |
| Jul 31, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 3.57% | 5,566 |
| Jul 30, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.65% | 14,024 |
| Jul 29, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -6.71% | 46,858 |
| Jul 28, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -1.50% | 33,142 |
| Jul 27, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -0.60% | 13,867 |
| Jul 24, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0.90% | 5,685 |
| Jul 23, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -1.19% | 14,572 |
| Jul 22, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 1.82% | 3,520 |
| Jul 21, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 1.23% | 12,430 |
| Jul 20, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -2.10% | 10,602 |
| Jul 17, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -2.35% | 3,460 |
| Jul 16, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 2.40% | 5,358 |
| Jul 15, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -0.89% | 5,862 |
| Jul 14, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.30% | 29,167 |
| Jul 13, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0.60% | 6,532 |
| Jul 10, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -1.19% | 9,936 |
| Jul 9, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 0.90% | 36,075 |
| Jul 8, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -0.30% | 31,391 |
| Jul 7, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -7.71% | 26,001 |
| Jul 6, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | - | 23,520 |
| Jul 3, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 5.22% | 8,252 |
| Jul 2, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -1.43% | 2,549 |
| Jul 1, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -5.15% | 11,197 |
| Jun 30, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 5.43% | 1,925 |
| Jun 29, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -3.31% | 22,498 |
| Jun 26, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 3.72% | 31,887 |
| Jun 25, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 3.56% | 8,272 |
| Jun 24, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -1.75% | 6,572 |
| Jun 23, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -4.19% | 8,000 |
| Jun 22, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 3.77% | 7,339 |
| Jun 18, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -0.58% | 3,819 |
| Jun 17, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 0.58% | 4,371 |
| Jun 16, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -4.43% | 151,486 |
| Jun 15, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -2.43% | 15,226 |
| Jun 12, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 1.93% | 6,792 |
| Jun 11, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 3.71% | 16,192 |
| Jun 10, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -5.41% | 30,130 |