Egetis Therapeutics AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-13 | 5.027 | 5.027 | 5.027 | 5.027 | 5.027 | 15,911 |
| 2023-12-12 | 4.970 | 4.970 | 4.970 | 4.970 | 4.970 | 0 |
| 2023-12-11 | 4.970 | 4.970 | 4.970 | 4.970 | 4.970 | 100 |
| 2023-12-08 | 4.910 | 4.910 | 4.910 | 4.910 | 4.910 | 0 |
| 2023-12-07 | 4.910 | 4.910 | 4.910 | 4.910 | 4.910 | 0 |
| 2023-12-06 | 4.805 | 4.955 | 4.805 | 4.910 | 4.910 | 1,084 |
| 2023-12-05 | 4.890 | 4.935 | 4.848 | 4.848 | 4.848 | 25,263 |
| 2023-12-04 | 4.645 | 4.645 | 4.620 | 4.636 | 4.636 | 24,086 |
| 2023-12-01 | 4.771 | 4.771 | 4.771 | 4.771 | 4.771 | 16 |
| 2023-11-30 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2023-11-29 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2023-11-28 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2023-11-27 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2023-11-24 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2023-11-23 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2023-11-22 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2023-11-21 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2023-11-20 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2023-11-17 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2023-11-16 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2023-11-15 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2023-11-14 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2023-11-13 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2023-11-10 | 5.260 | 5.260 | 5.050 | 5.050 | 5.050 | 761 |
| 2023-11-09 | 4.958 | 4.958 | 4.958 | 4.958 | 4.958 | 625 |
| 2023-11-08 | 4.985 | 4.985 | 4.985 | 4.985 | 4.985 | 0 |
| 2023-11-07 | 4.985 | 4.985 | 4.985 | 4.985 | 4.985 | 0 |
| 2023-11-06 | 4.985 | 4.985 | 4.985 | 4.985 | 4.985 | 0 |
| 2023-11-03 | 4.985 | 4.985 | 4.985 | 4.985 | 4.985 | 0 |
| 2023-11-02 | 4.985 | 4.985 | 4.985 | 4.985 | 4.985 | 0 |
| 2023-11-01 | 4.985 | 4.985 | 4.985 | 4.985 | 4.985 | 0 |
| 2023-10-31 | 4.985 | 4.985 | 4.985 | 4.985 | 4.985 | 0 |
| 2023-10-30 | 4.985 | 4.985 | 4.985 | 4.985 | 4.985 | 0 |
| 2023-10-27 | 4.985 | 4.985 | 4.985 | 4.985 | 4.985 | 0 |
| 2023-10-26 | 4.985 | 4.985 | 4.985 | 4.985 | 4.985 | 0 |
| 2023-10-25 | 4.985 | 4.985 | 4.985 | 4.985 | 4.985 | 819 |
| 2023-10-24 | 5.560 | 5.560 | 5.560 | 5.560 | 5.560 | 0 |
| 2023-10-23 | 5.560 | 5.560 | 5.560 | 5.560 | 5.560 | 0 |
| 2023-10-20 | 5.560 | 5.560 | 5.560 | 5.560 | 5.560 | 0 |
| 2023-10-19 | 5.560 | 5.560 | 5.560 | 5.560 | 5.560 | 0 |
| 2023-10-18 | 5.560 | 5.560 | 5.560 | 5.560 | 5.560 | 0 |
| 2023-10-17 | 5.530 | 5.560 | 5.530 | 5.560 | 5.560 | 906 |
| 2023-10-16 | 5.510 | 5.510 | 5.510 | 5.510 | 5.510 | 431 |
| 2023-10-13 | 4.860 | 5.440 | 4.860 | 5.308 | 5.308 | 2,192 |
| 2023-10-12 | 4.795 | 4.945 | 4.795 | 4.840 | 4.840 | 3,048 |
| 2023-10-11 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 0 |
| 2023-10-10 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 0 |
| 2023-10-09 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 0 |
| 2023-10-06 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 0 |
| 2023-10-05 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 0 |
| 2023-10-04 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 404 |
| 2023-10-03 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 0 |
| 2023-10-02 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 0 |
| 2023-09-29 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 950 |
| 2023-09-28 | 4.297 | 4.297 | 4.297 | 4.297 | 4.297 | 0 |
| 2023-09-27 | 4.297 | 4.297 | 4.297 | 4.297 | 4.297 | 224 |
| 2023-09-26 | 4.400 | 4.400 | 4.370 | 4.370 | 4.370 | 1,892 |
| 2023-09-25 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 0 |
| 2023-09-22 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 484 |
| 2023-09-21 | 4.049 | 4.049 | 4.049 | 4.049 | 4.049 | 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.