Coegin Pharma AB (NGM:COEGIN)
Sweden
· Delayed Price · Currency is SEK 5.06
-0.02 (-0.39%)
At close: Dec 3, 2025
Coegin Pharma AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 18, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -2.63% | 13,566 |
| Nov 17, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -1.30% | 33,604 |
| Nov 14, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - | 69,421 |
| Nov 13, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 1.32% | 12,553 |
| Nov 12, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -5.59% | 22,307 |
| Nov 11, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 8.05% | 41,646 |
| Nov 10, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -1.97% | 15,544 |
| 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 |
| Aug 29, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1.10% | 101,131 |
| Aug 28, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 3.42% | 81,162 |
| Aug 27, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -19.08% | 203,388 |
| Aug 26, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 51.16% | 346,973 |
| Aug 25, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 26.47% | 141,311 |
| Aug 22, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 4.94% | 38,977 |
| Aug 21, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 4.18% | 33,089 |
| Aug 20, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 6.14% | 118,953 |
| Aug 19, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -3.30% | 21,173 |
| Aug 18, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 2.36% | 24,772 |
| Aug 15, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 1.37% | 26,663 |
| Aug 14, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -2.67% | 13,098 |
| Aug 13, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -2.91% | 6,230 |
| Aug 12, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 3.00% | 13,470 |
| Aug 11, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 3.81% | 4,784 |
| Aug 8, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -5.86% | 10,682 |
| Aug 7, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -0.65% | 3,574 |
| Aug 6, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -1.28% | 21,954 |
| Aug 5, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 1.95% | 11,378 |
| Aug 4, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 2.33% | 17,078 |
| Aug 1, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.64% | 7,905 |
| Jul 31, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | 7,966 |
| Jul 30, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -2.87% | 8,769 |
| Jul 29, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -2.79% | 9,235 |
| Jul 28, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 2.87% | 23,759 |
| Jul 25, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 0.96% | 25,264 |
| Jul 24, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -1.89% | 42,154 |
| Jul 23, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 1.93% | 24,041 |
| Jul 22, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 3.32% | 16,129 |
| Jul 21, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -6.52% | 21,177 |
| Jul 18, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -1.23% | 27,918 |