Egetis Therapeutics AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 6.270 | 6.270 | 6.270 | 6.270 | 6.270 | 128 |
| 2026-07-20 | 6.640 | 6.640 | 6.640 | 6.640 | 6.640 | 16,728 |
| 2026-07-17 | 6.170 | 6.170 | 6.170 | 6.170 | 6.170 | 0 |
| 2026-07-16 | 6.170 | 6.170 | 6.170 | 6.170 | 6.170 | 0 |
| 2026-07-15 | 6.170 | 6.170 | 6.170 | 6.170 | 6.170 | 0 |
| 2026-07-14 | 6.170 | 6.170 | 6.170 | 6.170 | 6.170 | 828 |
| 2026-07-13 | 6.220 | 6.220 | 6.220 | 6.220 | 6.220 | 309 |
| 2026-07-10 | 6.220 | 6.290 | 6.200 | 6.290 | 6.290 | 1,007 |
| 2026-07-09 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2026-07-08 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 1,440 |
| 2026-07-07 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 80 |
| 2026-07-06 | 5.790 | 5.910 | 5.790 | 5.910 | 5.910 | 2,419 |
| 2026-07-03 | 6.040 | 6.060 | 5.800 | 5.835 | 5.835 | 17,042 |
| 2026-07-02 | 6.110 | 6.110 | 6.110 | 6.110 | 6.110 | 3,008 |
| 2026-07-01 | 5.900 | 6.100 | 5.880 | 6.090 | 6.090 | 53,908 |
| 2026-06-30 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 1,251 |
| 2026-06-29 | 5.760 | 5.800 | 5.760 | 5.800 | 5.800 | 51,220 |
| 2026-06-26 | 5.670 | 5.670 | 5.670 | 5.670 | 5.670 | 2,823 |
| 2026-06-25 | 5.405 | 6.220 | 5.405 | 6.190 | 6.190 | 94,973 |
| 2026-06-24 | 5.360 | 5.390 | 5.360 | 5.390 | 5.390 | 50,479 |
| 2026-06-23 | 5.460 | 5.470 | 5.460 | 5.470 | 5.470 | 3,852 |
| 2026-06-22 | 5.195 | 5.340 | 5.195 | 5.340 | 5.340 | 1,828 |
| 2026-06-19 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2026-06-18 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2026-06-17 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2026-06-16 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2026-06-15 | 5.300 | 5.400 | 5.300 | 5.400 | 5.400 | 6,851 |
| 2026-06-12 | 5.640 | 5.640 | 5.640 | 5.640 | 5.640 | 0 |
| 2026-06-11 | 5.640 | 5.640 | 5.640 | 5.640 | 5.640 | 0 |
| 2026-06-10 | 5.640 | 5.640 | 5.640 | 5.640 | 5.640 | 0 |
| 2026-06-09 | 5.640 | 5.640 | 5.640 | 5.640 | 5.640 | 0 |
| 2026-06-08 | 5.720 | 5.750 | 5.640 | 5.640 | 5.640 | 20,807 |
| 2026-06-05 | 5.880 | 5.900 | 5.880 | 5.900 | 5.900 | 20,834 |
| 2026-06-04 | 5.830 | 5.830 | 5.830 | 5.830 | 5.830 | 0 |
| 2026-06-03 | 5.830 | 5.830 | 5.830 | 5.830 | 5.830 | 38,823 |
| 2026-06-02 | 5.970 | 5.970 | 5.970 | 5.970 | 5.970 | 0 |
| 2026-06-01 | 5.970 | 5.970 | 5.970 | 5.970 | 5.970 | 0 |
| 2026-05-29 | 5.970 | 5.970 | 5.970 | 5.970 | 5.970 | 0 |
| 2026-05-28 | 5.970 | 5.970 | 5.970 | 5.970 | 5.970 | 9,800 |
| 2026-05-27 | 5.970 | 5.970 | 5.970 | 5.970 | 5.970 | 764 |
| 2026-05-26 | 6.155 | 6.170 | 6.155 | 6.170 | 6.170 | 2,025 |
| 2026-05-25 | 6.450 | 6.450 | 6.400 | 6.400 | 6.400 | 6,691 |
| 2026-05-22 | 6.725 | 6.725 | 6.610 | 6.630 | 6.630 | 100,179 |
| 2026-05-21 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 0 |
| 2026-05-20 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 129,754 |
| 2026-05-19 | 6.960 | 6.960 | 6.710 | 6.710 | 6.710 | 263,498 |
| 2026-05-18 | 6.730 | 6.810 | 6.670 | 6.810 | 6.810 | 13,278 |
| 2026-05-15 | 6.760 | 6.760 | 6.620 | 6.660 | 6.660 | 6,480 |
| 2026-05-14 | 6.830 | 6.830 | 6.830 | 6.830 | 6.830 | 0 |
| 2026-05-13 | 6.695 | 6.830 | 6.695 | 6.830 | 6.830 | 375,798 |
| 2026-05-12 | 6.510 | 6.680 | 6.400 | 6.680 | 6.680 | 265,675 |
| 2026-05-11 | 6.340 | 6.410 | 6.340 | 6.410 | 6.410 | 984 |
| 2026-05-08 | 6.490 | 6.490 | 6.490 | 6.490 | 6.490 | 3,174 |
| 2026-05-07 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 4,254 |
| 2026-05-06 | 6.475 | 6.625 | 6.475 | 6.500 | 6.500 | 44,747 |
| 2026-05-05 | 6.140 | 6.650 | 6.010 | 6.540 | 6.540 | 29,632 |
| 2026-05-04 | 5.980 | 5.990 | 5.880 | 5.910 | 5.910 | 10,323 |
| 2026-05-01 | 5.610 | 5.610 | 5.610 | 5.610 | 5.610 | 0 |
| 2026-04-30 | 5.700 | 5.700 | 5.610 | 5.610 | 5.610 | 80,431 |
| 2026-04-29 | 5.620 | 5.775 | 5.620 | 5.720 | 5.720 | 111,713 |
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.