Egetis Therapeutics AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-20 | 4.049 | 4.049 | 4.049 | 4.049 | 4.049 | 0 |
| 2023-09-19 | 4.049 | 4.049 | 4.049 | 4.049 | 4.049 | 0 |
| 2023-09-18 | 4.049 | 4.049 | 4.049 | 4.049 | 4.049 | 0 |
| 2023-09-15 | 4.049 | 4.049 | 4.049 | 4.049 | 4.049 | 0 |
| 2023-09-14 | 4.049 | 4.049 | 4.049 | 4.049 | 4.049 | 0 |
| 2023-09-13 | 4.049 | 4.049 | 4.049 | 4.049 | 4.049 | 0 |
| 2023-09-12 | 4.049 | 4.049 | 4.049 | 4.049 | 4.049 | 0 |
| 2023-09-11 | 4.049 | 4.049 | 4.049 | 4.049 | 4.049 | 0 |
| 2023-09-08 | 4.049 | 4.049 | 4.049 | 4.049 | 4.049 | 0 |
| 2023-09-07 | 4.120 | 4.120 | 4.000 | 4.049 | 4.049 | 2,288 |
| 2023-09-06 | 4.205 | 4.205 | 4.205 | 4.205 | 4.205 | 0 |
| 2023-09-05 | 4.205 | 4.205 | 4.205 | 4.205 | 4.205 | 0 |
| 2023-09-04 | 4.205 | 4.205 | 4.205 | 4.205 | 4.205 | 0 |
| 2023-09-01 | 4.205 | 4.205 | 4.205 | 4.205 | 4.205 | 0 |
| 2023-08-31 | 4.205 | 4.205 | 4.205 | 4.205 | 4.205 | 0 |
| 2023-08-30 | 4.205 | 4.205 | 4.205 | 4.205 | 4.205 | 0 |
| 2023-08-29 | 4.205 | 4.205 | 4.205 | 4.205 | 4.205 | 0 |
| 2023-08-25 | 4.205 | 4.205 | 4.205 | 4.205 | 4.205 | 0 |
| 2023-08-24 | 4.360 | 4.360 | 4.205 | 4.205 | 4.205 | 330 |
| 2023-08-23 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 0 |
| 2023-08-22 | 4.200 | 4.350 | 4.200 | 4.350 | 4.350 | 2,984 |
| 2023-08-21 | 4.655 | 4.655 | 4.655 | 4.655 | 4.655 | 0 |
| 2023-08-18 | 4.655 | 4.655 | 4.655 | 4.655 | 4.655 | 0 |
| 2023-08-17 | 4.655 | 4.655 | 4.655 | 4.655 | 4.655 | 2,946 |
| 2023-08-16 | 4.320 | 4.330 | 4.320 | 4.330 | 4.330 | 232 |
| 2023-08-15 | 4.200 | 4.330 | 4.200 | 4.330 | 4.330 | 6,216 |
| 2023-08-14 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 0 |
| 2023-08-11 | 4.490 | 4.490 | 4.350 | 4.350 | 4.350 | 4,220 |
| 2023-08-10 | 4.365 | 4.365 | 4.365 | 4.365 | 4.365 | 0 |
| 2023-08-09 | 4.300 | 4.400 | 4.300 | 4.365 | 4.365 | 3,051 |
| 2023-08-08 | 4.310 | 4.335 | 4.250 | 4.250 | 4.250 | 6,050 |
| 2023-08-07 | 4.465 | 4.465 | 4.465 | 4.465 | 4.465 | 0 |
| 2023-08-04 | 4.465 | 4.465 | 4.465 | 4.465 | 4.465 | 526 |
| 2023-08-03 | 4.065 | 4.285 | 4.065 | 4.285 | 4.285 | 10,567 |
| 2023-08-02 | 4.335 | 4.335 | 4.335 | 4.335 | 4.335 | 0 |
| 2023-08-01 | 4.400 | 4.400 | 4.335 | 4.335 | 4.335 | 5,847 |
| 2023-07-31 | 4.500 | 4.500 | 4.410 | 4.460 | 4.460 | 5,767 |
| 2023-07-28 | 4.460 | 4.460 | 4.340 | 4.370 | 4.370 | 7,183 |
| 2023-07-27 | 4.135 | 4.135 | 4.135 | 4.135 | 4.135 | 0 |
| 2023-07-26 | 4.195 | 4.195 | 4.135 | 4.135 | 4.135 | 3,535 |
| 2023-07-25 | 4.305 | 4.305 | 4.305 | 4.305 | 4.305 | 300 |
| 2023-07-24 | 4.165 | 4.300 | 4.165 | 4.300 | 4.300 | 8,396 |
| 2023-07-21 | 3.960 | 3.985 | 3.855 | 3.917 | 3.917 | 10,787 |
| 2023-07-20 | 3.980 | 3.995 | 3.980 | 3.995 | 3.995 | 8,739 |
| 2023-07-19 | 4.040 | 4.040 | 4.030 | 4.030 | 4.030 | 32 |
| 2023-07-18 | 3.920 | 4.005 | 3.920 | 4.005 | 4.005 | 5,489 |
| 2023-07-17 | 3.950 | 3.950 | 3.895 | 3.895 | 3.895 | 3,770 |
| 2023-07-14 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 0 |
| 2023-07-13 | 4.055 | 4.055 | 4.005 | 4.010 | 4.010 | 7,692 |
| 2023-07-12 | 4.010 | 4.045 | 3.980 | 4.035 | 4.035 | 5,504 |
| 2023-07-11 | 3.985 | 3.985 | 3.960 | 3.980 | 3.980 | 4,450 |
| 2023-07-10 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2023-07-07 | 3.950 | 4.075 | 3.950 | 4.000 | 4.000 | 5,827 |
| 2023-07-06 | 4.125 | 4.125 | 3.950 | 3.950 | 3.950 | 9,156 |
| 2023-07-05 | 3.980 | 4.240 | 3.980 | 4.205 | 4.205 | 9,723 |
| 2023-07-04 | 3.930 | 4.005 | 3.930 | 3.950 | 3.950 | 9,482 |
| 2023-07-03 | 4.115 | 4.150 | 3.960 | 3.960 | 3.960 | 10,482 |
| 2023-06-30 | 4.650 | 4.650 | 4.450 | 4.450 | 4.450 | 5,844 |
| 2023-06-29 | 4.680 | 4.680 | 4.410 | 4.410 | 4.410 | 16,615 |
| 2023-06-28 | 4.540 | 4.540 | 4.440 | 4.440 | 4.440 | 2,811 |
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.