Egetis Therapeutics AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 5.700 | 5.880 | 5.700 | 5.880 | 5.880 | 20,678 |
| 2026-04-27 | 5.650 | 5.820 | 5.650 | 5.820 | 5.820 | 116,662 |
| 2026-04-24 | 5.745 | 5.870 | 5.745 | 5.840 | 5.840 | 67,173 |
| 2026-04-23 | 5.950 | 5.980 | 5.930 | 5.980 | 5.980 | 1,843 |
| 2026-04-22 | 5.480 | 5.480 | 5.430 | 5.450 | 5.450 | 86,712 |
| 2026-04-21 | 5.320 | 5.320 | 5.320 | 5.320 | 5.320 | 0 |
| 2026-04-20 | 5.225 | 5.320 | 5.200 | 5.320 | 5.320 | 2,798 |
| 2026-04-17 | 5.795 | 5.795 | 5.795 | 5.795 | 5.795 | 0 |
| 2026-04-16 | 5.795 | 5.795 | 5.795 | 5.795 | 5.795 | 0 |
| 2026-04-15 | 5.750 | 5.795 | 5.750 | 5.795 | 5.795 | 1,300 |
| 2026-04-14 | 6.090 | 6.090 | 6.090 | 6.090 | 6.090 | 0 |
| 2026-04-13 | 6.090 | 6.090 | 6.090 | 6.090 | 6.090 | 0 |
| 2026-04-10 | 5.930 | 6.150 | 5.930 | 6.090 | 6.090 | 32,162 |
| 2026-04-09 | 5.825 | 5.825 | 5.825 | 5.825 | 5.825 | 0 |
| 2026-04-08 | 5.860 | 5.860 | 5.825 | 5.825 | 5.825 | 5,534 |
| 2026-04-07 | 5.955 | 5.955 | 5.860 | 5.860 | 5.860 | 7,071 |
| 2026-04-02 | 5.920 | 5.920 | 5.920 | 5.920 | 5.920 | 0 |
| 2026-04-01 | 5.740 | 5.920 | 5.740 | 5.920 | 5.920 | 14,161 |
| 2026-03-31 | 5.520 | 5.620 | 5.520 | 5.540 | 5.540 | 28,516 |
| 2026-03-30 | 5.520 | 5.540 | 5.520 | 5.540 | 5.540 | 12,821 |
| 2026-03-27 | 5.655 | 5.690 | 5.655 | 5.690 | 5.690 | 35,388 |
| 2026-03-26 | 5.425 | 5.720 | 5.400 | 5.630 | 5.630 | 27,268 |
| 2026-03-25 | 5.170 | 5.300 | 5.120 | 5.280 | 5.280 | 11,422 |
| 2026-03-24 | 5.000 | 5.040 | 4.975 | 4.975 | 4.975 | 2,391 |
| 2026-03-23 | 5.340 | 5.340 | 5.340 | 5.340 | 5.340 | 0 |
| 2026-03-20 | 5.340 | 5.340 | 5.340 | 5.340 | 5.340 | 0 |
| 2026-03-19 | 5.340 | 5.340 | 5.340 | 5.340 | 5.340 | 2,125 |
| 2026-03-18 | 5.520 | 5.520 | 5.450 | 5.450 | 5.450 | 8,054 |
| 2026-03-17 | 5.180 | 5.220 | 5.105 | 5.220 | 5.220 | 3,682 |
| 2026-03-16 | 5.190 | 5.380 | 5.190 | 5.380 | 5.380 | 23,982 |
| 2026-03-13 | 5.240 | 5.240 | 5.225 | 5.225 | 5.225 | 2,164 |
| 2026-03-12 | 5.290 | 5.320 | 5.290 | 5.320 | 5.320 | 4,682 |
| 2026-03-11 | 5.225 | 5.225 | 5.225 | 5.225 | 5.225 | 2,000 |
| 2026-03-10 | 5.520 | 5.520 | 5.350 | 5.350 | 5.350 | 43,574 |
| 2026-03-09 | 5.060 | 5.060 | 5.060 | 5.060 | 5.060 | 0 |
| 2026-03-06 | 5.200 | 5.200 | 5.060 | 5.060 | 5.060 | 4,758 |
| 2026-03-05 | 4.965 | 4.965 | 4.965 | 4.965 | 4.965 | 0 |
| 2026-03-04 | 4.770 | 4.965 | 4.710 | 4.965 | 4.965 | 12,742 |
| 2026-03-03 | 4.415 | 4.790 | 4.415 | 4.750 | 4.750 | 23,795 |
| 2026-03-02 | 4.655 | 4.655 | 4.655 | 4.655 | 4.655 | 1,763 |
| 2026-02-27 | 4.460 | 4.583 | 4.460 | 4.583 | 4.583 | 1,824 |
| 2026-02-26 | 4.730 | 4.730 | 4.730 | 4.730 | 4.730 | 0 |
| 2026-02-25 | 4.730 | 4.730 | 4.730 | 4.730 | 4.730 | 12,500 |
| 2026-02-24 | 4.710 | 4.770 | 4.705 | 4.705 | 4.705 | 5,891 |
| 2026-02-23 | 4.945 | 4.945 | 4.945 | 4.945 | 4.945 | 0 |
| 2026-02-20 | 4.945 | 4.945 | 4.945 | 4.945 | 4.945 | 0 |
| 2026-02-19 | 4.945 | 4.945 | 4.945 | 4.945 | 4.945 | 0 |
| 2026-02-18 | 4.945 | 4.945 | 4.945 | 4.945 | 4.945 | 0 |
| 2026-02-17 | 4.945 | 4.945 | 4.945 | 4.945 | 4.945 | 0 |
| 2026-02-16 | 4.945 | 4.945 | 4.945 | 4.945 | 4.945 | 1,049 |
| 2026-02-13 | 4.995 | 4.995 | 4.995 | 4.995 | 4.995 | 0 |
| 2026-02-12 | 4.995 | 4.995 | 4.995 | 4.995 | 4.995 | 4,930 |
| 2026-02-11 | 5.000 | 5.000 | 4.965 | 4.985 | 4.985 | 2,782 |
| 2026-02-10 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 1,248 |
| 2026-02-09 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 240 |
| 2026-02-06 | 4.995 | 4.995 | 4.950 | 4.968 | 4.968 | 57,570 |
| 2026-02-05 | 5.090 | 5.100 | 5.020 | 5.020 | 5.020 | 177,700 |
| 2026-02-04 | 5.190 | 5.270 | 5.030 | 5.180 | 5.180 | 84,600 |
| 2026-02-03 | 5.195 | 5.195 | 5.195 | 5.195 | 5.195 | 1,434 |
| 2026-02-02 | 5.210 | 5.310 | 5.210 | 5.310 | 5.310 | 19,389 |
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.