Egetis Therapeutics AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 4,425 |
| 2024-03-08 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 484 |
| 2024-03-07 | 6.440 | 6.440 | 6.440 | 6.440 | 6.440 | 718 |
| 2024-03-06 | 6.540 | 6.540 | 6.540 | 6.540 | 6.540 | 718 |
| 2024-03-05 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2024-03-04 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 479 |
| 2024-03-01 | 6.610 | 6.610 | 6.610 | 6.610 | 6.610 | 719 |
| 2024-02-29 | 6.700 | 6.700 | 6.510 | 6.510 | 6.510 | 2,202 |
| 2024-02-28 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 392 |
| 2024-02-27 | 5.790 | 5.790 | 5.790 | 5.790 | 5.790 | 0 |
| 2024-02-26 | 5.790 | 5.790 | 5.790 | 5.790 | 5.790 | 0 |
| 2024-02-23 | 5.790 | 5.790 | 5.790 | 5.790 | 5.790 | 0 |
| 2024-02-22 | 5.790 | 5.790 | 5.790 | 5.790 | 5.790 | 0 |
| 2024-02-21 | 5.790 | 5.790 | 5.790 | 5.790 | 5.790 | 0 |
| 2024-02-20 | 5.790 | 5.790 | 5.790 | 5.790 | 5.790 | 0 |
| 2024-02-19 | 5.790 | 5.790 | 5.790 | 5.790 | 5.790 | 0 |
| 2024-02-16 | 5.790 | 5.790 | 5.790 | 5.790 | 5.790 | 0 |
| 2024-02-15 | 5.790 | 5.790 | 5.790 | 5.790 | 5.790 | 0 |
| 2024-02-14 | 5.790 | 5.790 | 5.790 | 5.790 | 5.790 | 0 |
| 2024-02-13 | 5.790 | 5.790 | 5.790 | 5.790 | 5.790 | 0 |
| 2024-02-12 | 5.790 | 5.790 | 5.790 | 5.790 | 5.790 | 0 |
| 2024-02-09 | 5.790 | 5.790 | 5.790 | 5.790 | 5.790 | 0 |
| 2024-02-08 | 5.790 | 5.790 | 5.790 | 5.790 | 5.790 | 0 |
| 2024-02-07 | 5.790 | 5.790 | 5.790 | 5.790 | 5.790 | 0 |
| 2024-02-06 | 5.790 | 5.790 | 5.790 | 5.790 | 5.790 | 0 |
| 2024-02-05 | 5.790 | 5.790 | 5.790 | 5.790 | 5.790 | 0 |
| 2024-02-02 | 5.790 | 5.790 | 5.790 | 5.790 | 5.790 | 0 |
| 2024-02-01 | 5.790 | 5.790 | 5.790 | 5.790 | 5.790 | 1,000 |
| 2024-01-31 | 5.770 | 5.770 | 5.770 | 5.770 | 5.770 | 0 |
| 2024-01-30 | 5.770 | 5.770 | 5.770 | 5.770 | 5.770 | 0 |
| 2024-01-29 | 5.950 | 5.950 | 5.770 | 5.770 | 5.770 | 3,097 |
| 2024-01-26 | 6.040 | 6.040 | 6.040 | 6.040 | 6.040 | 0 |
| 2024-01-25 | 6.040 | 6.040 | 6.040 | 6.040 | 6.040 | 500 |
| 2024-01-24 | 6.030 | 6.030 | 6.030 | 6.030 | 6.030 | 392 |
| 2024-01-23 | 6.080 | 6.080 | 6.080 | 6.080 | 6.080 | 0 |
| 2024-01-22 | 6.080 | 6.080 | 6.080 | 6.080 | 6.080 | 0 |
| 2024-01-19 | 6.080 | 6.080 | 6.080 | 6.080 | 6.080 | 0 |
| 2024-01-18 | 6.080 | 6.080 | 6.080 | 6.080 | 6.080 | 0 |
| 2024-01-17 | 6.080 | 6.080 | 6.080 | 6.080 | 6.080 | 0 |
| 2024-01-16 | 6.080 | 6.080 | 6.080 | 6.080 | 6.080 | 0 |
| 2024-01-15 | 6.080 | 6.080 | 6.080 | 6.080 | 6.080 | 0 |
| 2024-01-12 | 6.080 | 6.080 | 6.080 | 6.080 | 6.080 | 0 |
| 2024-01-11 | 6.080 | 6.080 | 6.080 | 6.080 | 6.080 | 0 |
| 2024-01-10 | 6.080 | 6.080 | 6.080 | 6.080 | 6.080 | 0 |
| 2024-01-09 | 6.230 | 6.230 | 6.080 | 6.080 | 6.080 | 5,790 |
| 2024-01-08 | 5.520 | 5.520 | 5.520 | 5.520 | 5.520 | 0 |
| 2024-01-05 | 5.520 | 5.520 | 5.520 | 5.520 | 5.520 | 0 |
| 2024-01-04 | 5.520 | 5.520 | 5.520 | 5.520 | 5.520 | 0 |
| 2024-01-03 | 5.520 | 5.520 | 5.520 | 5.520 | 5.520 | 0 |
| 2024-01-02 | 5.520 | 5.520 | 5.520 | 5.520 | 5.520 | 0 |
| 2023-12-29 | 5.520 | 5.520 | 5.520 | 5.520 | 5.520 | 0 |
| 2023-12-28 | 5.520 | 5.520 | 5.520 | 5.520 | 5.520 | 0 |
| 2023-12-27 | 5.520 | 5.520 | 5.520 | 5.520 | 5.520 | 249 |
| 2023-12-22 | 6.040 | 6.040 | 6.040 | 6.040 | 6.040 | 0 |
| 2023-12-21 | 6.040 | 6.040 | 6.040 | 6.040 | 6.040 | 0 |
| 2023-12-20 | 6.040 | 6.040 | 6.040 | 6.040 | 6.040 | 0 |
| 2023-12-19 | 6.190 | 6.190 | 5.400 | 6.040 | 6.040 | 48,665 |
| 2023-12-18 | 6.240 | 6.240 | 6.240 | 6.240 | 6.240 | 2,572 |
| 2023-12-15 | 5.870 | 6.140 | 5.740 | 6.130 | 6.130 | 7,884 |
| 2023-12-14 | 5.330 | 5.330 | 5.329 | 5.329 | 5.329 | 184 |
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.