Cosmo Pharmaceuticals N.V. (0RGI.L)
LSE - LSE Delayed price. Currency in CHF
Add to watchlist
At close: 04:19PM BST
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 74.90 | 75.60 | 74.70 | 75.60 | 75.60 | 569 |
| 03 Oct 2024 | 74.70 | 74.70 | 74.50 | 74.50 | 74.50 | 56 |
| 02 Oct 2024 | 74.50 | 74.60 | 74.50 | 74.60 | 74.60 | 58 |
| 01 Oct 2024 | 74.30 | 75.40 | 73.40 | 75.00 | 75.00 | 579 |
| 30 Sept 2024 | 75.90 | 75.90 | 75.10 | 75.10 | 75.10 | 786 |
| 27 Sept 2024 | 76.40 | 76.50 | 75.70 | 76.10 | 76.10 | 216 |
| 26 Sept 2024 | 77.30 | 77.30 | 76.30 | 76.60 | 76.60 | 925 |
| 25 Sept 2024 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | 2 |
| 24 Sept 2024 | 77.10 | 77.10 | 76.20 | 77.00 | 77.00 | 201 |
| 23 Sept 2024 | 77.90 | 78.20 | 77.90 | 78.20 | 78.20 | 4 |
| 20 Sept 2024 | 78.90 | 78.90 | 77.50 | 77.50 | 77.50 | 2,078 |
| 19 Sept 2024 | 78.40 | 78.90 | 78.10 | 78.50 | 78.50 | 861 |
| 18 Sept 2024 | 77.70 | 77.70 | 77.60 | 77.60 | 77.60 | 48 |
| 17 Sept 2024 | 79.00 | 79.00 | 78.10 | 78.10 | 78.10 | 310 |
| 16 Sept 2024 | 78.80 | 78.80 | 76.20 | 78.10 | 78.10 | 1,459 |
| 13 Sept 2024 | 79.30 | 79.70 | 79.10 | 79.20 | 79.20 | 122 |
| 12 Sept 2024 | 78.80 | 79.70 | 78.80 | 79.30 | 79.30 | 1,118 |
| 11 Sept 2024 | 78.70 | 79.20 | 78.50 | 78.50 | 78.50 | 210 |
| 10 Sept 2024 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | 5 |
| 09 Sept 2024 | 78.90 | 79.00 | 78.90 | 79.00 | 79.00 | 24 |
| 06 Sept 2024 | 78.10 | 78.70 | 78.00 | 78.00 | 78.00 | 1,187 |
| 05 Sept 2024 | 78.30 | 78.40 | 78.00 | 78.40 | 78.40 | 43 |
| 04 Sept 2024 | - | - | - | - | - | - |
| 03 Sept 2024 | 79.70 | 79.70 | 79.40 | 79.50 | 79.50 | 459 |
| 02 Sept 2024 | 80.10 | 80.10 | 79.30 | 79.30 | 79.30 | 282 |
| 30 Aug 2024 | 79.00 | 79.90 | 79.00 | 79.90 | 79.90 | 651 |
| 29 Aug 2024 | 79.40 | 79.50 | 79.30 | 79.40 | 79.40 | 2,017 |
| 28 Aug 2024 | 79.80 | 80.10 | 79.10 | 79.10 | 79.10 | 282 |
| 27 Aug 2024 | 78.80 | 79.70 | 78.80 | 79.30 | 79.30 | 1,498 |
| 23 Aug 2024 | 80.00 | 80.50 | 79.60 | 80.10 | 80.10 | 1,235 |
| 22 Aug 2024 | 78.20 | 79.80 | 78.20 | 79.65 | 79.65 | 567 |
| 21 Aug 2024 | 78.50 | 78.50 | 78.00 | 78.50 | 78.50 | 1,559 |
| 20 Aug 2024 | 78.20 | 79.00 | 78.20 | 78.60 | 78.60 | 703 |
| 19 Aug 2024 | 77.50 | 78.50 | 77.50 | 78.50 | 78.50 | 174 |
| 16 Aug 2024 | 78.50 | 78.90 | 77.80 | 78.78 | 78.78 | 3,258 |
| 15 Aug 2024 | 78.00 | 78.00 | 77.60 | 77.60 | 77.60 | 50 |
| 14 Aug 2024 | 76.50 | 77.80 | 76.50 | 77.80 | 77.80 | 156 |
| 13 Aug 2024 | 76.30 | 76.30 | 76.00 | 76.30 | 76.30 | 300 |
| 12 Aug 2024 | 76.70 | 76.70 | 75.30 | 76.10 | 76.10 | 460 |
| 09 Aug 2024 | 74.90 | 76.00 | 74.90 | 76.00 | 76.00 | 508 |
| 08 Aug 2024 | 73.30 | 74.60 | 73.00 | 74.60 | 74.60 | 638 |
| 07 Aug 2024 | 73.50 | 74.00 | 73.50 | 74.00 | 74.00 | 1,412 |
| 06 Aug 2024 | 71.20 | 73.00 | 71.20 | 72.60 | 72.60 | 800 |
| 05 Aug 2024 | 69.20 | 70.70 | 69.20 | 70.70 | 70.70 | 592 |
| 02 Aug 2024 | 73.10 | 73.50 | 72.90 | 72.90 | 72.90 | 420 |
| 01 Aug 2024 | - | - | - | - | - | - |
| 31 July 2024 | 74.40 | 74.90 | 74.40 | 74.90 | 74.90 | 507 |
| 30 July 2024 | 72.20 | 74.40 | 72.20 | 74.00 | 74.00 | 1,115 |
| 29 July 2024 | 71.70 | 72.00 | 71.60 | 71.90 | 71.90 | 336 |
| 26 July 2024 | 69.80 | 71.00 | 69.70 | 70.80 | 70.80 | 274 |
| 25 July 2024 | - | - | - | - | - | - |
| 24 July 2024 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | 4 |
| 23 July 2024 | - | - | - | - | - | - |
| 22 July 2024 | 68.50 | 68.50 | 67.90 | 68.20 | 68.20 | 75 |
| 19 July 2024 | 67.00 | 67.20 | 67.00 | 67.20 | 67.20 | 44 |
| 18 July 2024 | 69.50 | 69.80 | 68.00 | 68.00 | 68.00 | 1,011 |
| 17 July 2024 | - | - | - | - | - | - |
| 16 July 2024 | 71.60 | 72.30 | 71.40 | 72.30 | 72.30 | 89 |
| 15 July 2024 | 71.10 | 72.00 | 70.80 | 70.90 | 70.90 | 5,079 |
| 12 July 2024 | - | - | - | - | - | - |
| 11 July 2024 | 70.20 | 70.80 | 70.00 | 70.80 | 70.80 | 113 |
| 10 July 2024 | 70.50 | 70.50 | 70.20 | 70.20 | 70.20 | 70 |
| 10 July 2024 | 1.941952 Dividend | |||||
| 09 July 2024 | - | - | - | - | - | - |
| 08 July 2024 | 72.10 | 72.10 | 71.40 | 71.40 | 71.40 | 656 |
| 05 July 2024 | 72.10 | 73.10 | 72.10 | 72.30 | 72.30 | 82 |
| 04 July 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | 5 |
| 03 July 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 4 |
| 02 July 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | 29 |
| 01 July 2024 | 70.20 | 71.10 | 70.20 | 71.10 | 71.10 | 22 |
| 28 June 2024 | 70.50 | 70.50 | 69.80 | 69.80 | 69.80 | 88 |
| 27 June 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | 2 |
| 26 June 2024 | 70.90 | 71.40 | 69.80 | 70.40 | 70.40 | 53 |
| 25 June 2024 | 71.80 | 71.80 | 71.00 | 71.00 | 71.00 | 35 |
| 24 June 2024 | 70.40 | 72.10 | 70.40 | 72.10 | 72.10 | 108 |
| 21 June 2024 | 70.20 | 70.20 | 69.80 | 70.20 | 70.20 | 2,425 |
| 20 June 2024 | 70.80 | 70.80 | 69.90 | 70.40 | 70.40 | 121 |
| 19 June 2024 | 71.30 | 71.30 | 71.20 | 71.20 | 71.20 | 4 |
| 18 June 2024 | 71.90 | 71.90 | 71.20 | 71.20 | 71.20 | 11 |
| 17 June 2024 | 71.30 | 71.30 | 70.40 | 70.40 | 70.40 | 55 |
| 14 June 2024 | 72.20 | 72.30 | 72.20 | 72.30 | 72.30 | 7 |
| 13 June 2024 | 74.80 | 74.80 | 73.40 | 73.40 | 73.40 | 1,286 |
| 12 June 2024 | - | - | - | - | - | - |
| 11 June 2024 | 75.00 | 75.40 | 74.30 | 74.50 | 74.50 | 1,127 |
| 10 June 2024 | 74.80 | 74.80 | 74.40 | 74.40 | 74.40 | 540 |
| 07 June 2024 | 74.10 | 74.60 | 73.80 | 74.50 | 74.50 | 448 |
| 06 June 2024 | 71.70 | 73.00 | 71.50 | 72.50 | 72.50 | 883 |
| 05 June 2024 | 69.90 | 72.00 | 69.90 | 72.00 | 72.00 | 171 |
| 04 June 2024 | - | - | - | - | - | - |
| 03 June 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 | - | - | - | - | - | - |
| *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.