Egetis Therapeutics AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-28 | 4.540 | 4.540 | 4.440 | 4.440 | 4.440 | 2,811 |
| 2023-06-27 | 4.585 | 4.600 | 4.526 | 4.526 | 4.526 | 2,583 |
| 2023-06-26 | 4.850 | 4.850 | 4.615 | 4.625 | 4.625 | 7,569 |
| 2023-06-23 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2023-06-22 | 4.890 | 5.000 | 4.890 | 5.000 | 5.000 | 5,179 |
| 2023-06-21 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2023-06-20 | 5.240 | 5.240 | 5.150 | 5.150 | 5.150 | 5,978 |
| 2023-06-19 | 5.380 | 5.380 | 5.260 | 5.260 | 5.260 | 2,375 |
| 2023-06-16 | 5.430 | 5.660 | 5.430 | 5.510 | 5.510 | 12,212 |
| 2023-06-15 | 5.120 | 5.120 | 5.040 | 5.040 | 5.040 | 5 |
| 2023-06-14 | 5.340 | 5.340 | 5.340 | 5.340 | 5.340 | 2,405 |
| 2023-06-13 | 5.340 | 5.460 | 5.340 | 5.360 | 5.360 | 4,568 |
| 2023-06-12 | 5.340 | 6.000 | 5.340 | 5.760 | 5.760 | 5,882 |
| 2023-06-09 | 5.350 | 5.540 | 5.350 | 5.500 | 5.500 | 4,027 |
| 2023-06-08 | 5.250 | 5.360 | 5.250 | 5.310 | 5.310 | 8,670 |
| 2023-06-07 | 5.300 | 5.400 | 5.080 | 5.370 | 5.370 | 9,716 |
| 2023-06-06 | 5.360 | 5.360 | 5.360 | 5.360 | 5.360 | 0 |
| 2023-06-05 | 5.190 | 5.360 | 5.190 | 5.360 | 5.360 | 7,558 |
| 2023-06-02 | 4.815 | 4.905 | 4.790 | 4.905 | 4.905 | 2,665 |
| 2023-06-01 | 4.800 | 4.950 | 4.800 | 4.945 | 4.945 | 3,810 |
| 2023-05-31 | 4.800 | 5.220 | 4.800 | 5.220 | 5.220 | 15,546 |
| 2023-05-30 | 5.290 | 5.350 | 5.000 | 5.062 | 5.062 | 15,453 |
| 2023-05-29 | 5.680 | 5.700 | 5.470 | 5.517 | 5.517 | 11,149 |
| 2023-05-26 | 5.750 | 5.790 | 5.580 | 5.790 | 5.790 | 3,376 |
| 2023-05-25 | 5.880 | 6.080 | 5.490 | 5.820 | 5.820 | 15,314 |
| 2023-05-24 | 6.160 | 6.490 | 5.830 | 5.900 | 5.900 | 25,282 |
| 2023-05-23 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 0 |
| 2023-05-22 | 7.770 | 8.300 | 7.660 | 8.300 | 8.300 | 6,771 |
| 2023-05-19 | 7.778 | 7.778 | 7.778 | 7.778 | 7.778 | 8,662 |
| 2023-05-18 | 8.110 | 8.110 | 8.110 | 8.110 | 8.110 | 0 |
| 2023-05-17 | 8.110 | 8.110 | 8.110 | 8.110 | 8.110 | 0 |
| 2023-05-16 | 8.110 | 8.110 | 8.110 | 8.110 | 8.110 | 0 |
| 2023-05-15 | 8.110 | 8.110 | 8.110 | 8.110 | 8.110 | 0 |
| 2023-05-12 | 8.110 | 8.110 | 8.110 | 8.110 | 8.110 | 0 |
| 2023-05-11 | 8.110 | 8.110 | 8.110 | 8.110 | 8.110 | 0 |
| 2023-05-10 | 8.110 | 8.110 | 8.110 | 8.110 | 8.110 | 0 |
| 2023-05-08 | 8.480 | 8.480 | 8.480 | 8.480 | 8.480 | 115,934 |
| 2023-05-05 | 8.110 | 8.110 | 8.110 | 8.110 | 8.110 | 2 |
| 2023-05-04 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 4 |
| 2023-05-03 | 7.835 | 7.835 | 7.835 | 7.835 | 7.835 | 34 |
| 2023-05-02 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 93 |
| 2023-04-28 | 8.880 | 9.180 | 8.549 | 8.549 | 8.549 | 54,315 |
| 2023-04-27 | 8.330 | 8.710 | 8.190 | 8.710 | 8.710 | 10,074 |
| 2023-04-26 | 8.500 | 8.500 | 8.360 | 8.360 | 8.360 | 26,107 |
| 2023-04-25 | 7.743 | 7.743 | 7.743 | 7.743 | 7.743 | 0 |
| 2023-04-24 | 7.743 | 7.743 | 7.743 | 7.743 | 7.743 | 0 |
| 2023-04-21 | 7.743 | 7.743 | 7.743 | 7.743 | 7.743 | 0 |
| 2023-04-20 | 7.743 | 7.743 | 7.743 | 7.743 | 7.743 | 0 |
| 2023-04-19 | 7.743 | 7.743 | 7.743 | 7.743 | 7.743 | 0 |
| 2023-04-18 | 7.743 | 7.743 | 7.743 | 7.743 | 7.743 | 0 |
| 2023-04-17 | 7.743 | 7.743 | 7.743 | 7.743 | 7.743 | 0 |
| 2023-04-14 | 7.743 | 7.743 | 7.743 | 7.743 | 7.743 | 267 |
| 2023-04-13 | 7.770 | 7.840 | 7.770 | 7.840 | 7.840 | 2,438 |
| 2023-04-12 | 7.921 | 7.921 | 7.921 | 7.921 | 7.921 | 1,843 |
| 2023-04-11 | 8.048 | 8.048 | 8.048 | 8.048 | 8.048 | 1,346 |
| 2023-04-06 | 8.280 | 8.280 | 8.280 | 8.280 | 8.280 | 1,948 |
| 2023-04-05 | 8.231 | 8.231 | 8.231 | 8.231 | 8.231 | 3,106 |
| 2023-04-04 | 8.320 | 8.320 | 8.313 | 8.313 | 8.313 | 7,175 |
| 2023-04-03 | 7.640 | 8.140 | 7.640 | 7.889 | 7.889 | 11,866 |
| 2023-03-31 | 8.020 | 8.070 | 7.801 | 7.801 | 7.801 | 3,039 |
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.