Cosmo Pharmaceuticals N.V. (0RGI.L)
LSE - LSE Delayed price. Currency in CHF
Add to watchlist
At close: 03:58PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 69.80 | 71.00 | 69.70 | 70.80 | 70.80 | 274 |
| 25 Jul 2024 | - | - | - | - | - | - |
| 24 Jul 2024 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | 4 |
| 23 Jul 2024 | - | - | - | - | - | - |
| 22 Jul 2024 | 68.50 | 68.50 | 67.90 | 68.20 | 68.20 | 75 |
| 19 Jul 2024 | 67.00 | 67.20 | 67.00 | 67.20 | 67.20 | 44 |
| 18 Jul 2024 | 69.50 | 69.80 | 68.00 | 68.00 | 68.00 | 1,011 |
| 17 Jul 2024 | - | - | - | - | - | - |
| 16 Jul 2024 | 71.60 | 72.30 | 71.40 | 72.30 | 72.30 | 89 |
| 15 Jul 2024 | 71.10 | 72.00 | 70.80 | 70.90 | 70.90 | 5,079 |
| 12 Jul 2024 | - | - | - | - | - | - |
| 11 Jul 2024 | 70.20 | 70.80 | 70.00 | 70.80 | 70.80 | 113 |
| 10 Jul 2024 | 70.50 | 70.50 | 70.20 | 70.20 | 70.20 | 70 |
| 10 Jul 2024 | 1.941952 Dividend | |||||
| 09 Jul 2024 | - | - | - | - | - | - |
| 08 Jul 2024 | 72.10 | 72.10 | 71.40 | 71.40 | 71.40 | 656 |
| 05 Jul 2024 | 72.10 | 73.10 | 72.10 | 72.30 | 72.30 | 82 |
| 04 Jul 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | 5 |
| 03 Jul 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 4 |
| 02 Jul 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | 29 |
| 01 Jul 2024 | 70.20 | 71.10 | 70.20 | 71.10 | 71.10 | 22 |
| 28 Jun 2024 | 70.50 | 70.50 | 69.80 | 69.80 | 69.80 | 88 |
| 27 Jun 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | 2 |
| 26 Jun 2024 | 70.90 | 71.40 | 69.80 | 70.40 | 70.40 | 53 |
| 25 Jun 2024 | 71.80 | 71.80 | 71.00 | 71.00 | 71.00 | 35 |
| 24 Jun 2024 | 70.40 | 72.10 | 70.40 | 72.10 | 72.10 | 108 |
| 21 Jun 2024 | 70.20 | 70.20 | 69.80 | 70.20 | 70.20 | 2,425 |
| 20 Jun 2024 | 70.80 | 70.80 | 69.90 | 70.40 | 70.40 | 121 |
| 19 Jun 2024 | 71.30 | 71.30 | 71.20 | 71.20 | 71.20 | 4 |
| 18 Jun 2024 | 71.90 | 71.90 | 71.20 | 71.20 | 71.20 | 11 |
| 17 Jun 2024 | 71.30 | 71.30 | 70.40 | 70.40 | 70.40 | 55 |
| 14 Jun 2024 | 72.20 | 72.30 | 72.20 | 72.30 | 72.30 | 7 |
| 13 Jun 2024 | 74.80 | 74.80 | 73.40 | 73.40 | 73.40 | 1,286 |
| 12 Jun 2024 | - | - | - | - | - | - |
| 11 Jun 2024 | 75.00 | 75.40 | 74.30 | 74.50 | 74.50 | 1,127 |
| 10 Jun 2024 | 74.80 | 74.80 | 74.40 | 74.40 | 74.40 | 540 |
| 07 Jun 2024 | 74.10 | 74.60 | 73.80 | 74.50 | 74.50 | 448 |
| 06 Jun 2024 | 71.70 | 73.00 | 71.50 | 72.50 | 72.50 | 883 |
| 05 Jun 2024 | 69.90 | 72.00 | 69.90 | 72.00 | 72.00 | 171 |
| 04 Jun 2024 | - | - | - | - | - | - |
| 03 Jun 2024 | 71.20 | 72.10 | 71.20 | 71.60 | 71.60 | 1,217 |
| 31 May 2024 | 69.80 | 70.40 | 69.60 | 70.40 | 70.40 | 32 |
| 30 May 2024 | 70.60 | 71.00 | 70.60 | 70.80 | 70.80 | 536 |
| 29 May 2024 | 71.80 | 71.80 | 71.30 | 71.30 | 71.30 | 62 |
| 28 May 2024 | 72.60 | 72.60 | 71.70 | 71.70 | 71.70 | 668 |
| 24 May 2024 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | 1,187 |
| 23 May 2024 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | 2 |
| 22 May 2024 | 72.40 | 73.00 | 72.40 | 73.00 | 73.00 | 296 |
| 21 May 2024 | 71.70 | 71.70 | 71.30 | 71.30 | 71.30 | 659 |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | 73.40 | 74.40 | 73.40 | 74.40 | 74.40 | 1,478 |
| 15 May 2024 | 73.20 | 73.40 | 72.90 | 73.40 | 73.40 | 2,008 |
| 14 May 2024 | 72.00 | 72.00 | 71.40 | 71.40 | 71.40 | 1,213 |
| 13 May 2024 | - | - | - | - | - | - |
| 10 May 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | 38 |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 71.90 | 71.90 | 70.80 | 71.00 | 71.00 | 70 |
| 07 May 2024 | 72.00 | 72.00 | 71.80 | 71.90 | 71.90 | 751 |
| 03 May 2024 | 71.60 | 72.30 | 70.80 | 72.30 | 72.30 | 531 |
| 02 May 2024 | 72.00 | 72.00 | 71.40 | 71.40 | 71.40 | 47 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | 416 |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 71.70 | 72.03 | 71.50 | 71.50 | 71.50 | 766 |
| 25 Apr 2024 | 75.50 | 75.64 | 72.10 | 75.50 | 75.50 | 625 |
| 24 Apr 2024 | 74.60 | 75.47 | 74.59 | 75.30 | 75.30 | 1,356 |
| 23 Apr 2024 | 74.00 | 74.40 | 73.50 | 73.94 | 73.94 | 1,924 |
| 22 Apr 2024 | 71.60 | 73.60 | 71.60 | 73.60 | 73.60 | 1,487 |
| 19 Apr 2024 | 71.40 | 71.40 | 70.10 | 70.96 | 70.96 | 2,239 |
| 18 Apr 2024 | 70.30 | 71.20 | 70.21 | 70.31 | 70.31 | 1,493 |
| 17 Apr 2024 | 70.60 | 70.70 | 69.89 | 69.96 | 69.96 | 1,099 |
| 16 Apr 2024 | 69.80 | 70.50 | 68.99 | 68.99 | 68.99 | 6,159 |
| 15 Apr 2024 | 68.80 | 69.90 | 68.80 | 69.89 | 69.89 | 6,087 |
| 12 Apr 2024 | 70.24 | 70.71 | 69.00 | 69.45 | 69.45 | 10,800 |
| 11 Apr 2024 | 69.20 | 69.60 | 69.20 | 69.36 | 69.36 | 4,706 |
| 10 Apr 2024 | 70.10 | 70.71 | 70.10 | 70.51 | 70.51 | 3,346 |
| 09 Apr 2024 | 70.70 | 71.30 | 70.60 | 70.70 | 70.70 | 1,190 |
| 08 Apr 2024 | 70.40 | 70.90 | 70.32 | 70.59 | 70.59 | 4,017 |
| 05 Apr 2024 | 69.00 | 69.80 | 68.95 | 69.28 | 69.28 | 5,155 |
| 04 Apr 2024 | 69.06 | 69.81 | 69.06 | 69.67 | 69.67 | 4,216 |
| 03 Apr 2024 | 68.50 | 68.55 | 68.30 | 68.31 | 68.31 | 4,247 |
| 02 Apr 2024 | 70.80 | 71.80 | 68.90 | 69.30 | 69.30 | 3,570 |
| 28 Mar 2024 | 69.80 | 71.30 | 69.00 | 71.30 | 71.30 | 3,050 |
| 27 Mar 2024 | 68.40 | 70.50 | 68.30 | 69.88 | 69.88 | 5,794 |
| 26 Mar 2024 | 65.80 | 65.80 | 65.00 | 65.37 | 65.37 | 2,504 |
| 25 Mar 2024 | 66.50 | 66.80 | 66.40 | 66.56 | 66.56 | 3,770 |
| 22 Mar 2024 | 64.10 | 66.10 | 64.10 | 64.88 | 64.88 | 3,804 |
| 21 Mar 2024 | 63.60 | 64.14 | 62.68 | 63.64 | 63.64 | 1,918 |
| 20 Mar 2024 | 70.70 | 70.70 | 65.00 | 68.25 | 68.25 | 5,707 |
| 19 Mar 2024 | 65.10 | 66.00 | 65.00 | 65.37 | 65.37 | 2,458 |
| 18 Mar 2024 | 68.40 | 68.40 | 66.00 | 66.40 | 66.40 | 208 |
| 15 Mar 2024 | 68.10 | 68.60 | 68.10 | 68.16 | 68.16 | 415 |
| 14 Mar 2024 | 67.90 | 67.97 | 67.40 | 67.70 | 67.70 | 197 |
| 13 Mar 2024 | 66.50 | 67.12 | 66.50 | 67.12 | 67.12 | 535 |
| 12 Mar 2024 | 66.70 | 66.83 | 66.60 | 66.83 | 66.83 | 1,643 |
| 11 Mar 2024 | 68.60 | 68.60 | 67.50 | 67.81 | 67.81 | 1,277 |
| 08 Mar 2024 | 68.20 | 68.50 | 67.55 | 67.64 | 67.64 | 988 |
| 07 Mar 2024 | 68.20 | 68.20 | 68.01 | 68.20 | 68.20 | 651 |
| 06 Mar 2024 | 67.30 | 67.40 | 67.03 | 67.40 | 67.40 | 1,160 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.