Mail

0RGI.L - Cosmo Pharmaceuticals N.V.

LSE - LSE Delayed price. Currency in CHF

Show:

Historical prices

Frequency:

Daily

Currency in CHFDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	50.00	50.10	49.95	49.95	49.95	561
25 May 2023	50.00	50.30	49.50	49.90	49.90	1,746
24 May 2023	49.65	49.90	49.60	49.70	49.70	1,561
23 May 2023	50.90	50.90	50.10	50.40	50.40	272
22 May 2023	50.70	50.94	50.59	50.59	50.59	420
19 May 2023	51.10	51.90	51.10	51.70	51.70	502
18 May 2023	-	-	-	-	-	-
17 May 2023	51.80	51.80	51.10	51.30	51.30	607
16 May 2023	52.00	52.00	51.32	51.50	51.50	989
15 May 2023	52.00	52.60	51.34	51.69	51.69	2,012
12 May 2023	52.50	52.51	51.90	52.00	52.00	1,461
11 May 2023	52.50	52.80	52.40	52.72	52.72	1,194
10 May 2023	52.30	52.50	52.06	52.29	52.29	2,025
09 May 2023	52.40	52.60	52.30	52.50	52.50	1,612
05 May 2023	55.20	55.20	54.90	55.04	55.04	758
04 May 2023	54.80	55.40	54.40	55.19	55.19	1,053
03 May 2023	54.50	54.70	54.10	54.37	54.37	1,339
02 May 2023	54.60	55.00	54.50	54.50	54.50	627
28 Apr 2023	53.80	54.00	53.79	53.90	53.90	1,184
27 Apr 2023	54.30	54.60	54.00	54.25	54.25	2,043
26 Apr 2023	54.00	54.40	53.80	54.02	54.02	1,419
25 Apr 2023	55.00	55.00	54.70	54.77	54.77	615
24 Apr 2023	55.20	55.20	54.80	54.84	54.84	551
21 Apr 2023	54.90	55.10	54.57	54.61	54.61	562
20 Apr 2023	55.10	55.10	54.75	54.75	54.75	1,521
19 Apr 2023	54.20	55.50	54.20	55.20	55.20	1,936
18 Apr 2023	54.40	54.60	54.30	54.50	54.50	948
17 Apr 2023	54.60	54.80	54.40	54.56	54.56	1,146
14 Apr 2023	55.08	55.08	54.69	54.69	54.69	659
13 Apr 2023	54.90	55.10	54.20	54.66	54.66	1,846
12 Apr 2023	53.80	55.10	53.63	53.63	53.63	467
11 Apr 2023	55.90	56.40	55.10	55.30	55.30	412
06 Apr 2023	55.50	55.70	55.19	55.19	55.19	1,038
05 Apr 2023	55.50	55.50	55.20	55.20	55.20	38
04 Apr 2023	56.50	56.80	56.00	56.19	56.19	1,589
03 Apr 2023	56.50	56.50	55.90	56.40	56.40	1,480
31 Mar 2023	57.40	57.40	56.80	56.80	56.80	484
30 Mar 2023	56.80	57.30	56.20	57.08	57.08	1,934
29 Mar 2023	56.10	56.10	55.50	55.50	55.50	2,612
28 Mar 2023	55.70	55.98	55.40	55.49	55.49	1,888
27 Mar 2023	56.40	57.80	55.90	56.20	56.20	3,235
24 Mar 2023	55.60	57.00	55.20	55.20	55.20	4,791
23 Mar 2023	54.00	55.50	53.00	54.07	54.07	6,586
22 Mar 2023	55.20	55.20	53.80	53.90	53.90	180
21 Mar 2023	55.30	55.30	54.70	54.70	54.70	511
20 Mar 2023	54.50	55.00	53.90	54.70	54.70	2,316
17 Mar 2023	55.40	55.50	55.05	55.05	55.05	151
16 Mar 2023	56.60	56.60	55.40	56.19	56.19	558
15 Mar 2023	57.30	57.30	56.40	56.40	56.40	213
14 Mar 2023	57.30	57.50	57.30	57.50	57.50	41
13 Mar 2023	57.30	57.40	56.30	56.89	56.89	1,386
10 Mar 2023	58.07	58.70	58.07	58.13	58.13	625
09 Mar 2023	59.00	59.39	58.90	59.39	59.39	526
08 Mar 2023	59.00	59.60	59.00	59.60	59.60	873
07 Mar 2023	60.60	60.60	59.90	59.90	59.90	1,134
06 Mar 2023	61.20	61.20	60.00	60.50	60.50	450
03 Mar 2023	60.90	61.61	60.90	61.61	61.61	565
02 Mar 2023	60.20	61.00	60.20	60.71	60.71	1,358
01 Mar 2023	60.20	60.30	60.00	60.30	60.30	1,306
28 Feb 2023	60.90	60.90	60.30	60.59	60.59	2,404
27 Feb 2023	61.20	61.80	60.90	61.44	61.44	2,097
24 Feb 2023	61.70	62.00	61.20	61.50	61.50	915
23 Feb 2023	62.10	62.60	60.00	61.09	61.09	6,231
22 Feb 2023	64.00	64.10	63.10	63.94	63.94	2,572
21 Feb 2023	64.90	64.97	64.10	64.97	64.97	3,159
20 Feb 2023	65.10	65.11	64.50	65.11	65.11	2,148
17 Feb 2023	65.20	65.70	65.00	65.51	65.51	2,575
16 Feb 2023	68.00	68.70	66.70	68.28	68.28	1,255
15 Feb 2023	67.80	69.10	67.70	67.70	67.70	545
14 Feb 2023	68.30	68.60	67.70	67.97	67.97	809
13 Feb 2023	67.60	69.40	67.60	69.40	69.40	1,850
10 Feb 2023	68.00	68.10	67.30	67.58	67.58	1,081
09 Feb 2023	67.90	68.30	67.60	67.85	67.85	2,542
08 Feb 2023	67.40	67.70	66.97	67.68	67.68	754
07 Feb 2023	66.50	66.50	66.20	66.33	66.33	698
06 Feb 2023	66.60	66.60	66.10	66.49	66.49	404
03 Feb 2023	66.10	67.30	65.85	67.08	67.08	506
02 Feb 2023	67.30	67.30	66.95	66.95	66.95	857
01 Feb 2023	66.70	67.70	66.18	67.20	67.20	1,195
31 Jan 2023	67.30	68.80	66.30	67.95	67.95	7,889
30 Jan 2023	65.40	66.20	64.91	65.71	65.71	877
27 Jan 2023	65.40	66.00	65.40	65.49	65.49	573
26 Jan 2023	65.40	67.00	65.40	66.49	66.49	400
25 Jan 2023	65.30	65.40	64.99	64.99	64.99	2,675
24 Jan 2023	65.80	65.80	65.30	65.30	65.30	549
23 Jan 2023	65.40	66.00	65.30	65.30	65.30	1,653
20 Jan 2023	65.40	65.40	65.10	65.30	65.30	1,182
19 Jan 2023	65.40	65.87	65.19	65.19	65.19	668
18 Jan 2023	64.10	65.68	64.10	64.50	64.50	2,247
17 Jan 2023	64.40	64.40	63.80	63.97	63.97	2,849
16 Jan 2023	62.00	63.70	62.00	63.70	63.70	2,429
13 Jan 2023	61.50	61.50	61.00	61.49	61.49	716
12 Jan 2023	61.30	61.30	60.10	60.62	60.62	3,519
11 Jan 2023	60.80	61.00	60.70	60.70	60.70	1,668
10 Jan 2023	61.50	61.50	59.89	61.11	61.11	2,085
09 Jan 2023	60.50	61.20	60.00	61.01	61.01	2,194
06 Jan 2023	59.50	60.50	59.40	60.40	60.40	2,059
05 Jan 2023	60.80	60.80	59.71	60.50	60.50	387
04 Jan 2023	60.70	62.10	60.00	61.54	61.54	750
03 Jan 2023	62.50	62.50	61.20	61.44	61.44	1,930
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...