Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Cosmo Pharmaceuticals N.V. (0RGI.L)

LSE - LSE Delayed price. Currency in CHF

Add to watchlist

40.25

-0.55

(-1.34%)

At close: 05:40PM BST

Time period:

30 Sept 2022 - 30 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in CHFDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sept 2023	40.95	40.95	39.88	40.25	40.25	1,215
28 Sept 2023	41.25	41.30	40.78	40.79	40.79	855
27 Sept 2023	41.35	42.00	40.80	41.44	41.44	900
26 Sept 2023	39.70	40.45	39.70	40.35	40.35	466
25 Sept 2023	41.08	41.60	40.70	41.60	41.60	468
22 Sept 2023	41.40	41.40	41.30	41.30	41.30	196
21 Sept 2023	42.35	42.35	41.05	41.75	41.75	2,221
20 Sept 2023	42.05	42.45	42.05	42.45	42.45	375
19 Sept 2023	42.10	43.00	42.10	42.50	42.50	2,583
18 Sept 2023	42.45	42.45	41.95	42.02	42.02	1,282
15 Sept 2023	43.10	43.20	42.00	42.00	42.00	1,458
14 Sept 2023	42.80	42.80	42.03	42.80	42.80	2,308
13 Sept 2023	43.85	43.85	42.70	43.06	43.06	22,072
12 Sept 2023	44.00	44.00	43.45	43.56	43.56	793
11 Sept 2023	43.95	43.95	43.56	43.64	43.64	1,280
08 Sept 2023	43.60	43.65	43.05	43.33	43.33	2,109
07 Sept 2023	44.00	44.30	43.85	43.90	43.90	2,412
06 Sept 2023	43.65	44.40	43.50	44.24	44.24	2,409
05 Sept 2023	43.80	43.80	43.50	43.75	43.75	1,288
04 Sept 2023	44.55	44.65	44.00	44.12	44.12	1,059
01 Sept 2023	43.80	44.55	43.80	44.02	44.02	488
31 Aug 2023	43.80	44.55	43.55	44.55	44.55	8,004
30 Aug 2023	44.55	44.65	43.55	43.75	43.75	2,691
29 Aug 2023	43.65	44.20	43.40	44.00	44.00	1,154
25 Aug 2023	44.15	44.15	43.80	43.95	43.95	1,265
24 Aug 2023	43.40	44.35	43.40	43.84	43.84	416
23 Aug 2023	44.00	44.35	43.40	43.55	43.55	825
22 Aug 2023	43.20	43.85	43.10	43.85	43.85	911
21 Aug 2023	43.70	43.70	42.75	43.39	43.39	1,104
18 Aug 2023	43.15	43.50	42.90	43.30	43.30	1,288
17 Aug 2023	44.10	44.10	43.55	43.88	43.88	767
16 Aug 2023	44.95	45.10	44.50	44.50	44.50	1,598
15 Aug 2023	45.65	45.65	44.75	45.10	45.10	1,001
14 Aug 2023	44.95	45.30	44.70	44.75	44.75	745
11 Aug 2023	44.55	44.60	44.37	44.41	44.41	342
10 Aug 2023	44.25	45.00	44.25	44.65	44.65	2,536
09 Aug 2023	44.40	44.60	43.95	44.35	44.35	534
08 Aug 2023	44.85	44.85	44.30	44.69	44.69	808
07 Aug 2023	45.10	45.30	44.10	44.32	44.32	1,568
04 Aug 2023	44.80	44.80	44.22	44.75	44.75	1,424
03 Aug 2023	43.95	44.30	43.95	44.28	44.28	310
02 Aug 2023	44.50	44.90	44.33	44.33	44.33	1,046
01 Aug 2023	-	-	-	-	-	-
31 July 2023	45.15	45.45	44.74	44.79	44.79	3,836
28 July 2023	43.50	43.90	43.35	43.86	43.86	10,864
27 July 2023	45.30	45.50	44.05	44.71	44.71	26,226
26 July 2023	47.45	47.45	45.50	46.04	46.04	6,080
25 July 2023	47.31	47.70	47.31	47.70	47.70	1,494
24 July 2023	46.55	46.55	46.35	46.35	46.35	492
21 July 2023	46.40	46.70	46.35	46.46	46.46	864
20 July 2023	46.95	47.00	46.30	46.65	46.65	633
19 July 2023	46.45	46.80	46.25	46.56	46.56	963
18 July 2023	45.35	46.15	45.35	45.61	45.61	1,073
17 July 2023	45.15	45.21	44.45	45.20	45.20	2,982
14 July 2023	45.30	45.85	45.20	45.20	45.20	1,544
13 July 2023	44.40	45.25	44.40	45.05	45.05	1,257
12 July 2023	43.15	44.10	43.15	43.72	43.72	2,278
11 July 2023	42.85	43.65	42.85	43.30	43.30	251
10 July 2023	42.95	43.35	42.95	43.18	43.18	551
07 July 2023	42.95	43.20	42.91	43.12	43.12	1,354
06 July 2023	43.70	44.25	43.30	43.50	43.50	582
05 July 2023	44.65	45.00	44.20	44.30	44.30	775
04 July 2023	45.35	45.85	45.35	45.65	45.65	146
03 July 2023	45.20	45.65	44.90	45.07	45.07	945
30 June 2023	45.85	46.00	45.25	45.90	45.90	1,205
29 June 2023	45.95	46.25	45.77	45.90	45.90	2,062
28 June 2023	45.55	46.20	45.34	45.70	45.70	2,012
27 June 2023	44.75	44.90	44.60	44.90	44.90	184
26 June 2023	45.10	45.40	45.10	45.20	45.20	64
23 June 2023	46.00	46.50	45.80	45.89	45.89	251
22 June 2023	47.50	47.50	47.30	47.30	47.30	655
21 June 2023	47.15	47.70	47.15	47.43	47.43	1,243
20 June 2023	47.30	47.75	47.30	47.64	47.64	691
19 June 2023	47.10	47.35	46.80	47.10	47.10	626
16 June 2023	47.95	47.95	47.71	47.89	47.89	1,023
15 June 2023	48.00	48.00	47.72	47.72	47.72	1,004
14 June 2023	48.00	48.00	47.80	47.95	47.95	1,189
13 June 2023	47.85	47.85	47.85	47.85	47.85	1
12 June 2023	47.65	48.00	47.35	47.59	47.59	523
09 June 2023	46.95	47.55	46.75	47.30	47.30	1,155
08 June 2023	47.30	47.30	46.92	46.92	46.92	758
07 June 2023	47.95	47.95	47.25	47.53	47.53	2,883
06 June 2023	47.30	47.45	46.75	47.03	47.03	445
05 June 2023	47.95	47.95	47.20	47.59	47.59	1,226
02 June 2023	47.40	47.95	47.36	47.95	47.95	1,634
01 June 2023	47.90	47.90	46.84	47.09	47.09	1,860
31 May 2023	48.50	48.50	47.65	47.80	47.80	14,483
31 May 2023	1.018077 Dividend
30 May 2023	50.10	50.40	49.68	49.68	48.67	777
26 May 2023	50.00	50.10	49.95	49.95	48.92	561
25 May 2023	50.00	50.30	49.50	49.90	48.87	1,746
24 May 2023	49.65	49.90	49.60	49.70	48.69	1,561
23 May 2023	50.90	50.90	50.10	50.40	49.37	272
22 May 2023	50.70	50.94	50.59	50.59	49.56	420
19 May 2023	51.10	51.90	51.10	51.70	50.64	502
18 May 2023	-	-	-	-	-	-
17 May 2023	51.80	51.80	51.10	51.30	50.25	607
16 May 2023	52.00	52.00	51.32	51.50	50.44	989
15 May 2023	52.00	52.60	51.34	51.69	50.64	2,012
12 May 2023	52.50	52.51	51.90	52.00	50.94	1,461
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,249.70+27.20(+0.38%)

ASX 2007,048.60+23.80(+0.34%)

AUD/USD0.6437+0.0006(+0.09%)

OIL90.77-0.94(-1.02%)

GOLD1,864.60-14.00(-0.75%)

Bitcoin AUD41,854.37-203.24(-0.48%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Cosmo Pharmaceuticals N.V. (0RGI.L)

ALL ORDS
7,249.70
+27.20(+0.38%)

ASX 200
7,048.60
+23.80(+0.34%)

AUD/USD
0.6437
+0.0006(+0.09%)

OIL
90.77
-0.94(-1.02%)

GOLD
1,864.60
-14.00(-0.75%)

Bitcoin AUD
41,854.37
-203.24(-0.48%)