Egetis Therapeutics AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 1,667 |
| 2024-08-29 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2024-08-28 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2024-08-27 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2024-08-23 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2024-08-22 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2024-08-21 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2024-08-20 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2024-08-19 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2024-08-16 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2024-08-15 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2024-08-14 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2024-08-13 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 24 |
| 2024-08-12 | 5.710 | 5.710 | 5.710 | 5.710 | 5.710 | 0 |
| 2024-08-09 | 5.760 | 5.860 | 5.710 | 5.710 | 5.710 | 7,899 |
| 2024-08-08 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 0 |
| 2024-08-07 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 0 |
| 2024-08-06 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 0 |
| 2024-08-05 | 5.180 | 5.450 | 5.180 | 5.380 | 5.380 | 3,356 |
| 2024-08-02 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 1,482 |
| 2024-08-01 | 5.830 | 5.830 | 5.830 | 5.830 | 5.830 | 0 |
| 2024-07-31 | 5.850 | 5.850 | 5.830 | 5.830 | 5.830 | 2,520 |
| 2024-07-30 | 6.140 | 6.140 | 6.140 | 6.140 | 6.140 | 0 |
| 2024-07-29 | 6.150 | 6.150 | 6.140 | 6.140 | 6.140 | 3,548 |
| 2024-07-26 | 6.090 | 6.360 | 6.090 | 6.260 | 6.260 | 2,266 |
| 2024-07-25 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 3,574 |
| 2024-07-24 | 5.980 | 6.140 | 5.980 | 6.080 | 6.080 | 3,308 |
| 2024-07-23 | 5.810 | 5.810 | 5.810 | 5.810 | 5.810 | 1,242 |
| 2024-07-22 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
| 2024-07-19 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
| 2024-07-18 | 6.330 | 6.330 | 6.300 | 6.300 | 6.300 | 13,346 |
| 2024-07-17 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 0 |
| 2024-07-16 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 0 |
| 2024-07-15 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 176 |
| 2024-07-12 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 0 |
| 2024-07-11 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 4,813 |
| 2024-07-10 | 4.715 | 4.715 | 4.715 | 4.715 | 4.715 | 1,974 |
| 2024-07-09 | 4.395 | 4.395 | 4.395 | 4.395 | 4.395 | 2,810 |
| 2024-07-08 | 4.680 | 4.680 | 4.445 | 4.445 | 4.445 | 5,638 |
| 2024-07-05 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 0 |
| 2024-07-04 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 894 |
| 2024-07-03 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 3,518 |
| 2024-07-02 | 4.695 | 4.700 | 4.610 | 4.610 | 4.610 | 2,151 |
| 2024-07-01 | 4.730 | 4.735 | 4.725 | 4.725 | 4.725 | 7,139 |
| 2024-06-28 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 1,667 |
| 2024-06-27 | 5.000 | 5.000 | 4.820 | 4.820 | 4.820 | 9,317 |
| 2024-06-26 | 5.820 | 5.820 | 5.820 | 5.820 | 5.820 | 3,247 |
| 2024-06-25 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2024-06-24 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 2,000 |
| 2024-06-21 | 5.718 | 5.718 | 5.718 | 5.718 | 5.718 | 0 |
| 2024-06-20 | 4.970 | 6.290 | 4.970 | 5.718 | 5.718 | 661,220 |
| 2024-06-19 | 7.770 | 7.870 | 7.770 | 7.870 | 7.870 | 3,792 |
| 2024-06-18 | 8.280 | 8.280 | 8.280 | 8.280 | 8.280 | 0 |
| 2024-06-17 | 8.280 | 8.280 | 8.280 | 8.280 | 8.280 | 0 |
| 2024-06-14 | 8.280 | 8.280 | 8.280 | 8.280 | 8.280 | 639 |
| 2024-06-13 | 9.120 | 9.120 | 9.120 | 9.120 | 9.120 | 0 |
| 2024-06-12 | 9.120 | 9.120 | 9.120 | 9.120 | 9.120 | 0 |
| 2024-06-11 | 9.120 | 9.120 | 9.120 | 9.120 | 9.120 | 0 |
| 2024-06-10 | 9.100 | 9.280 | 9.100 | 9.120 | 9.120 | 15,700 |
| 2024-06-07 | 8.770 | 8.770 | 8.770 | 8.770 | 8.770 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.