Egetis Therapeutics AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 8.770 | 8.770 | 8.770 | 8.770 | 8.770 | 0 |
| 2024-06-05 | 8.770 | 8.770 | 8.770 | 8.770 | 8.770 | 0 |
| 2024-06-04 | 8.670 | 8.900 | 8.610 | 8.770 | 8.770 | 10,085 |
| 2024-06-03 | 8.710 | 8.710 | 8.710 | 8.710 | 8.710 | 0 |
| 2024-05-31 | 8.710 | 8.710 | 8.710 | 8.710 | 8.710 | 0 |
| 2024-05-30 | 8.710 | 8.710 | 8.710 | 8.710 | 8.710 | 2,406 |
| 2024-05-29 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 1,257 |
| 2024-05-28 | 8.210 | 8.210 | 8.210 | 8.210 | 8.210 | 2,700 |
| 2024-05-27 | 7.870 | 7.880 | 7.870 | 7.880 | 7.880 | 3,000 |
| 2024-05-24 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2024-05-23 | 8.300 | 8.300 | 8.000 | 8.000 | 8.000 | 3,578 |
| 2024-05-22 | 7.980 | 8.050 | 7.890 | 8.050 | 8.050 | 4,924 |
| 2024-05-21 | 7.160 | 7.160 | 7.160 | 7.160 | 7.160 | 0 |
| 2024-05-20 | 6.940 | 7.160 | 6.910 | 7.160 | 7.160 | 8,982 |
| 2024-05-17 | 6.960 | 6.990 | 6.960 | 6.990 | 6.990 | 7,158 |
| 2024-05-16 | 6.710 | 6.740 | 6.710 | 6.740 | 6.740 | 5,437 |
| 2024-05-15 | 7.040 | 7.140 | 6.610 | 6.610 | 6.610 | 7,774 |
| 2024-05-14 | 6.080 | 6.120 | 6.080 | 6.120 | 6.120 | 5,308 |
| 2024-05-13 | 6.010 | 6.010 | 6.010 | 6.010 | 6.010 | 0 |
| 2024-05-10 | 6.010 | 6.010 | 6.010 | 6.010 | 6.010 | 33 |
| 2024-05-09 | 5.940 | 5.940 | 5.940 | 5.940 | 5.940 | 0 |
| 2024-05-08 | 5.940 | 5.940 | 5.940 | 5.940 | 5.940 | 0 |
| 2024-05-07 | 5.940 | 5.940 | 5.940 | 5.940 | 5.940 | 0 |
| 2024-05-03 | 5.940 | 5.940 | 5.940 | 5.940 | 5.940 | 0 |
| 2024-05-02 | 5.940 | 5.940 | 5.940 | 5.940 | 5.940 | 0 |
| 2024-05-01 | 5.940 | 5.940 | 5.940 | 5.940 | 5.940 | 0 |
| 2024-04-30 | 5.940 | 5.940 | 5.940 | 5.940 | 5.940 | 0 |
| 2024-04-29 | 5.940 | 5.940 | 5.940 | 5.940 | 5.940 | 0 |
| 2024-04-26 | 5.940 | 5.940 | 5.940 | 5.940 | 5.940 | 0 |
| 2024-04-25 | 5.940 | 5.940 | 5.940 | 5.940 | 5.940 | 246 |
| 2024-04-24 | 6.370 | 6.370 | 6.370 | 6.370 | 6.370 | 0 |
| 2024-04-23 | 6.370 | 6.370 | 6.370 | 6.370 | 6.370 | 0 |
| 2024-04-22 | 6.370 | 6.370 | 6.370 | 6.370 | 6.370 | 0 |
| 2024-04-19 | 6.370 | 6.370 | 6.370 | 6.370 | 6.370 | 1,337 |
| 2024-04-18 | 6.040 | 6.040 | 6.040 | 6.040 | 6.040 | 0 |
| 2024-04-17 | 6.040 | 6.040 | 6.040 | 6.040 | 6.040 | 373 |
| 2024-04-16 | 5.870 | 5.870 | 5.870 | 5.870 | 5.870 | 0 |
| 2024-04-15 | 5.980 | 6.030 | 5.870 | 5.870 | 5.870 | 14,705 |
| 2024-04-12 | 6.851 | 6.851 | 6.851 | 6.851 | 6.851 | 0 |
| 2024-04-11 | 6.851 | 6.851 | 6.851 | 6.851 | 6.851 | 0 |
| 2024-04-10 | 6.851 | 6.851 | 6.851 | 6.851 | 6.851 | 0 |
| 2024-04-09 | 6.851 | 6.851 | 6.851 | 6.851 | 6.851 | 0 |
| 2024-04-08 | 6.851 | 6.851 | 6.851 | 6.851 | 6.851 | 174 |
| 2024-04-05 | 7.101 | 7.101 | 7.101 | 7.101 | 7.101 | 6,162 |
| 2024-04-04 | 6.843 | 6.843 | 6.843 | 6.843 | 6.843 | 6,822 |
| 2024-04-03 | 6.891 | 6.891 | 6.891 | 6.891 | 6.891 | 599 |
| 2024-04-02 | 6.690 | 6.690 | 6.690 | 6.690 | 6.690 | 0 |
| 2024-03-28 | 6.690 | 6.690 | 6.690 | 6.690 | 6.690 | 0 |
| 2024-03-27 | 6.690 | 6.690 | 6.690 | 6.690 | 6.690 | 0 |
| 2024-03-26 | 6.690 | 6.690 | 6.690 | 6.690 | 6.690 | 0 |
| 2024-03-25 | 6.690 | 6.690 | 6.690 | 6.690 | 6.690 | 1,730 |
| 2024-03-22 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 0 |
| 2024-03-21 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 89 |
| 2024-03-20 | 6.490 | 6.490 | 6.490 | 6.490 | 6.490 | 0 |
| 2024-03-19 | 6.490 | 6.490 | 6.490 | 6.490 | 6.490 | 738 |
| 2024-03-18 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 2,685 |
| 2024-03-15 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2024-03-14 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2024-03-13 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 266 |
| 2024-03-12 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 761 |
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.