Cosmo Pharmaceuticals N.V. (COPN.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
As of 02:20PM CEST. Market open.
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 May 2024 | 71.00 | 71.10 | 70.70 | 70.80 | 70.80 | 779 |
| 29 May 2024 | 70.90 | 71.90 | 70.50 | 71.00 | 71.00 | 9,891 |
| 28 May 2024 | 72.60 | 73.40 | 71.20 | 71.20 | 71.20 | 12,392 |
| 28 May 2024 | 2 Dividend | |||||
| 27 May 2024 | 71.20 | 72.30 | 71.20 | 72.20 | 70.20 | 5,555 |
| 24 May 2024 | 73.00 | 73.00 | 71.50 | 71.50 | 69.52 | 8,578 |
| 23 May 2024 | 73.30 | 73.30 | 72.50 | 72.70 | 70.69 | 5,024 |
| 22 May 2024 | 71.80 | 73.30 | 71.80 | 73.30 | 71.27 | 12,320 |
| 21 May 2024 | 73.40 | 73.40 | 70.90 | 72.20 | 70.20 | 10,567 |
| 17 May 2024 | 73.00 | 73.40 | 72.80 | 72.90 | 70.88 | 7,142 |
| 16 May 2024 | 73.40 | 74.50 | 73.30 | 73.50 | 71.46 | 23,953 |
| 15 May 2024 | 72.00 | 73.60 | 72.00 | 73.60 | 71.56 | 21,966 |
| 14 May 2024 | 71.30 | 72.20 | 70.90 | 72.00 | 70.01 | 44,335 |
| 13 May 2024 | 70.90 | 71.70 | 70.50 | 71.70 | 69.71 | 11,989 |
| 10 May 2024 | 70.80 | 70.80 | 70.00 | 70.80 | 68.84 | 14,691 |
| 08 May 2024 | 71.50 | 71.90 | 70.80 | 71.00 | 69.03 | 8,539 |
| 07 May 2024 | 73.10 | 73.10 | 71.50 | 71.90 | 69.91 | 13,332 |
| 06 May 2024 | 72.90 | 73.60 | 71.80 | 72.50 | 70.49 | 14,718 |
| 03 May 2024 | 71.10 | 72.30 | 70.10 | 72.20 | 70.20 | 11,784 |
| 02 May 2024 | 72.90 | 72.90 | 71.20 | 71.60 | 69.62 | 10,802 |
| 30 Apr 2024 | 72.50 | 74.10 | 71.90 | 72.30 | 70.30 | 12,031 |
| 29 Apr 2024 | 72.00 | 72.10 | 71.60 | 72.10 | 70.10 | 5,862 |
| 26 Apr 2024 | 72.50 | 72.50 | 71.50 | 71.60 | 69.62 | 4,709 |
| 25 Apr 2024 | 75.60 | 75.70 | 72.00 | 72.10 | 70.10 | 14,274 |
| 24 Apr 2024 | 74.90 | 76.00 | 74.30 | 75.30 | 73.21 | 17,185 |
| 23 Apr 2024 | 73.60 | 74.40 | 73.50 | 74.40 | 72.34 | 26,912 |
| 22 Apr 2024 | 71.60 | 73.70 | 71.60 | 73.40 | 71.37 | 21,855 |
| 19 Apr 2024 | 70.60 | 71.60 | 70.00 | 71.40 | 69.42 | 18,682 |
| 18 Apr 2024 | 70.20 | 71.20 | 69.80 | 71.20 | 69.23 | 15,046 |
| 17 Apr 2024 | 70.10 | 70.90 | 69.90 | 70.50 | 68.55 | 9,496 |
| 16 Apr 2024 | 69.40 | 70.50 | 68.80 | 70.50 | 68.55 | 16,770 |
| 15 Apr 2024 | 69.00 | 70.20 | 68.30 | 69.90 | 67.96 | 40,415 |
| 12 Apr 2024 | 70.20 | 71.00 | 68.90 | 69.20 | 67.28 | 24,091 |
| 11 Apr 2024 | 70.50 | 70.80 | 68.80 | 69.60 | 67.67 | 13,880 |
| 10 Apr 2024 | 71.00 | 71.20 | 69.90 | 70.30 | 68.35 | 12,945 |
| 09 Apr 2024 | 70.50 | 71.60 | 70.50 | 71.30 | 69.32 | 12,327 |
| 08 Apr 2024 | 69.10 | 71.00 | 69.10 | 70.90 | 68.94 | 20,219 |
| 05 Apr 2024 | 70.10 | 70.10 | 68.60 | 69.70 | 67.77 | 15,763 |
| 04 Apr 2024 | 68.90 | 70.00 | 68.30 | 69.70 | 67.77 | 19,834 |
| 03 Apr 2024 | 69.00 | 69.00 | 68.00 | 68.30 | 66.41 | 23,594 |
| 02 Apr 2024 | 71.10 | 72.30 | 68.90 | 68.90 | 66.99 | 36,827 |
| 28 Mar 2024 | 70.00 | 71.30 | 68.90 | 71.30 | 69.32 | 28,080 |
| 27 Mar 2024 | 67.20 | 71.00 | 66.30 | 69.90 | 67.96 | 80,766 |
| 26 Mar 2024 | 66.00 | 67.10 | 65.00 | 65.00 | 63.20 | 22,291 |
| 25 Mar 2024 | 66.00 | 67.00 | 65.40 | 66.60 | 64.76 | 18,793 |
| 22 Mar 2024 | 63.00 | 66.40 | 62.50 | 66.10 | 64.27 | 36,057 |
| 21 Mar 2024 | 67.70 | 67.70 | 60.40 | 63.50 | 61.74 | 73,644 |
| 20 Mar 2024 | 68.50 | 71.90 | 63.70 | 66.50 | 64.66 | 88,534 |
| 19 Mar 2024 | 66.70 | 66.70 | 64.50 | 65.80 | 63.98 | 20,957 |
| 18 Mar 2024 | 68.40 | 68.40 | 65.80 | 66.40 | 64.56 | 10,619 |
| 15 Mar 2024 | 68.00 | 68.70 | 67.60 | 68.10 | 66.21 | 34,262 |
| 14 Mar 2024 | 67.30 | 68.30 | 67.10 | 67.70 | 65.82 | 11,673 |
| 13 Mar 2024 | 66.60 | 67.50 | 66.30 | 67.00 | 65.14 | 16,091 |
| 12 Mar 2024 | 67.20 | 67.50 | 66.50 | 66.60 | 64.76 | 7,954 |
| 11 Mar 2024 | 68.60 | 68.60 | 67.50 | 67.50 | 65.63 | 4,349 |
| 08 Mar 2024 | 68.50 | 68.60 | 67.50 | 68.50 | 66.60 | 5,390 |
| 07 Mar 2024 | 67.40 | 68.70 | 67.20 | 68.20 | 66.31 | 18,483 |
| 06 Mar 2024 | 67.50 | 67.50 | 66.60 | 67.40 | 65.53 | 8,488 |
| 05 Mar 2024 | 66.40 | 67.40 | 66.40 | 67.20 | 65.34 | 12,162 |
| 04 Mar 2024 | 66.70 | 68.00 | 66.60 | 67.50 | 65.63 | 15,325 |
| 01 Mar 2024 | 66.10 | 67.10 | 64.90 | 67.10 | 65.24 | 16,809 |
| 29 Feb 2024 | 66.10 | 66.60 | 65.80 | 65.90 | 64.07 | 18,329 |
| 28 Feb 2024 | 66.10 | 66.40 | 65.00 | 65.90 | 64.07 | 8,211 |
| 27 Feb 2024 | 67.00 | 67.00 | 65.20 | 66.30 | 64.46 | 11,454 |
| 26 Feb 2024 | 65.90 | 67.00 | 65.20 | 66.70 | 64.85 | 12,760 |
| 23 Feb 2024 | 64.80 | 65.90 | 64.80 | 65.90 | 64.07 | 4,635 |
| 22 Feb 2024 | 65.40 | 65.80 | 64.20 | 65.10 | 63.30 | 7,408 |
| 21 Feb 2024 | 63.90 | 65.20 | 63.40 | 65.00 | 63.20 | 11,127 |
| 20 Feb 2024 | 65.80 | 66.70 | 64.30 | 64.30 | 62.52 | 12,533 |
| 19 Feb 2024 | 64.50 | 65.90 | 64.00 | 65.40 | 63.59 | 14,596 |
| 16 Feb 2024 | 65.40 | 65.50 | 64.20 | 64.90 | 63.10 | 6,976 |
| 15 Feb 2024 | 64.90 | 65.40 | 64.30 | 65.00 | 63.20 | 7,907 |
| 14 Feb 2024 | 64.50 | 64.90 | 63.90 | 64.80 | 63.00 | 5,745 |
| 13 Feb 2024 | 64.00 | 65.40 | 63.60 | 64.60 | 62.81 | 16,151 |
| 12 Feb 2024 | 63.90 | 64.40 | 63.60 | 64.00 | 62.23 | 10,695 |
| 09 Feb 2024 | 63.00 | 63.70 | 62.80 | 63.40 | 61.64 | 7,928 |
| 08 Feb 2024 | 61.60 | 63.10 | 61.60 | 63.10 | 61.35 | 13,737 |
| 07 Feb 2024 | 61.30 | 62.20 | 61.20 | 62.00 | 60.28 | 7,131 |
| 06 Feb 2024 | 61.70 | 61.70 | 60.40 | 61.30 | 59.60 | 12,075 |
| 05 Feb 2024 | 60.90 | 62.00 | 60.90 | 61.30 | 59.60 | 10,305 |
| 02 Feb 2024 | 61.50 | 61.70 | 60.20 | 60.70 | 59.02 | 26,363 |
| 01 Feb 2024 | 64.30 | 64.30 | 62.10 | 62.20 | 60.48 | 12,318 |
| 31 Jan 2024 | 63.20 | 64.00 | 62.60 | 64.00 | 62.23 | 11,563 |
| 30 Jan 2024 | 64.00 | 64.80 | 63.30 | 63.70 | 61.94 | 22,724 |
| 29 Jan 2024 | 62.10 | 64.00 | 62.10 | 63.80 | 62.03 | 13,554 |
| 26 Jan 2024 | 62.00 | 62.60 | 61.50 | 62.50 | 60.77 | 13,097 |
| 25 Jan 2024 | 62.80 | 63.40 | 61.60 | 62.10 | 60.38 | 7,760 |
| 24 Jan 2024 | 61.70 | 62.50 | 61.50 | 62.30 | 60.57 | 9,447 |
| 23 Jan 2024 | 61.80 | 62.30 | 61.00 | 61.70 | 59.99 | 8,944 |
| 22 Jan 2024 | 61.40 | 61.80 | 60.10 | 61.40 | 59.70 | 11,329 |
| 19 Jan 2024 | 60.60 | 61.00 | 60.00 | 60.80 | 59.12 | 15,751 |
| 18 Jan 2024 | 60.30 | 61.00 | 59.80 | 60.10 | 58.44 | 13,125 |
| 17 Jan 2024 | 61.30 | 61.30 | 59.40 | 60.30 | 58.63 | 20,613 |
| 16 Jan 2024 | 59.60 | 61.60 | 59.20 | 61.60 | 59.89 | 15,647 |
| 15 Jan 2024 | 59.30 | 59.60 | 58.90 | 59.50 | 57.85 | 15,261 |
| 12 Jan 2024 | 59.50 | 59.70 | 58.50 | 59.70 | 58.05 | 6,331 |
| 11 Jan 2024 | 59.00 | 60.10 | 58.70 | 58.80 | 57.17 | 13,852 |
| 10 Jan 2024 | 60.00 | 60.50 | 57.20 | 58.60 | 56.98 | 28,915 |
| 09 Jan 2024 | 59.00 | 60.00 | 57.30 | 59.60 | 57.95 | 39,907 |
| 08 Jan 2024 | 56.90 | 58.90 | 55.70 | 58.50 | 56.88 | 41,655 |
| *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.