Coegin Pharma AB (NGM:COEGIN)
Sweden · Delayed Price · Currency is SEK 3.300
-0.080 (-2.37%)
At close: May 5, 2026
Coegin Pharma AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 9, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 1.08% | 14,086 |
| Mar 6, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -1.07% | 11,504 |
| Mar 5, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -3.35% | 18,380 |
| Mar 4, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -1.02% | 29,739 |
| Mar 3, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -4.39% | 62,354 |
| Mar 2, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 4.86% | 30,093 |
| Feb 27, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -2.25% | 28,663 |
| Feb 26, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -5.66% | 13,861 |
| Feb 25, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 2.17% | 36,938 |
| Feb 24, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 2.47% | 26,058 |
| Feb 23, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 9.46% | 32,972 |
| Feb 20, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 2.21% | 86,957 |