Coegin Pharma AB (NGM:COEGIN)
Sweden · Delayed Price · Currency is SEK 3.640
-0.290 (-7.38%)
At close: May 25, 2026
Coegin Pharma AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 1.03% | 26,150 |
| May 21, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 6.28% | 22,356 |
| May 20, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 7.33% | 152,920 |
| May 19, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 2.40% | 10,483 |
| May 18, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 0.91% | 19,072 |
| May 15, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -2.94% | 28,056 |
| May 13, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.89% | 23,144 |
| May 12, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -1.75% | 18,617 |
| May 11, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 1.78% | 13,754 |
| May 8, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 0.30% | 20,884 |
| May 7, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -1.75% | 38,491 |
| May 6, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 3.64% | 9,992 |
| May 5, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -2.37% | 46,711 |
| May 4, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.29% | 54,254 |
| Apr 30, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -7.12% | 121,673 |
| Apr 29, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -10.98% | 225,804 |
| Apr 28, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.68% | 35,926 |
| Apr 27, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -1.42% | 18,022 |
| Apr 24, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 2.67% | 18,210 |
| Apr 23, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.96% | 20,341 |
| Apr 22, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.95% | 29,445 |
| Apr 21, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 1.20% | 34,618 |
| Apr 20, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -3.94% | 23,103 |
| Apr 17, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.47% | 47,175 |
| Apr 16, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 8.86% | 14,994 |
| Apr 15, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0.77% | 8,822 |
| Apr 14, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 3.16% | 32,016 |
| Apr 13, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 0.80% | 38,999 |
| Apr 10, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 0.27% | 12,925 |
| Apr 9, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -2.59% | 19,086 |
| Apr 8, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -2.28% | 25,586 |
| Apr 7, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 2.60% | 21,034 |
| Apr 2, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -0.77% | 7,011 |
| Apr 1, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.26% | 18,795 |
| Mar 31, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 4.01% | 8,167 |
| Mar 30, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -3.86% | 43,223 |
| Mar 27, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -0.26% | 24,760 |
| Mar 26, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 4.00% | 12,574 |
| Mar 25, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -5.06% | 65,514 |
| Mar 24, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -1.25% | 27,183 |
| Mar 23, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 7.24% | 40,598 |
| Mar 20, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 0.27% | 7,108 |
| Mar 19, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.81% | 21,278 |
| Mar 18, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 0.82% | 13,378 |
| Mar 17, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -0.54% | 13,464 |
| Mar 16, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -4.66% | 33,879 |
| Mar 13, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 3.21% | 9,975 |
| Mar 12, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -0.80% | 7,913 |
| Mar 11, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -1.05% | 7,554 |
| Mar 10, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 1.60% | 11,997 |