Coegin Pharma AB (NGM:COEGIN)
Sweden
· Delayed Price · Currency is SEK 3.710
-0.040 (-1.07%)
At close: Mar 6, 2026
Coegin Pharma AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 19, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -0.82% | 26,054 |
| Feb 18, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -0.82% | 28,565 |
| Feb 17, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -9.58% | 116,118 |
| Feb 16, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 2.26% | 5,667 |
| Feb 13, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | 5,257 |
| Feb 12, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -2.21% | 7,737 |
| Feb 11, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 0.25% | 13,288 |
| Feb 10, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -2.17% | 12,404 |
| Feb 9, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -2.12% | 28,803 |
| Feb 6, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 5.21% | 25,719 |
| Feb 5, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -4.95% | 16,110 |
| 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 |
| 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 |