Egetis Therapeutics AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 5.210 | 5.210 | 5.210 | 5.210 | 5.210 | 5,199 |
| 2026-01-29 | 5.190 | 5.230 | 5.140 | 5.220 | 5.220 | 29,590 |
| 2026-01-28 | 4.883 | 4.883 | 4.883 | 4.883 | 4.883 | 0 |
| 2026-01-27 | 4.690 | 4.883 | 4.690 | 4.883 | 4.883 | 4,875 |
| 2026-01-26 | 4.683 | 4.683 | 4.683 | 4.683 | 4.683 | 4,182 |
| 2026-01-23 | 4.903 | 4.903 | 4.810 | 4.810 | 4.810 | 27,582 |
| 2026-01-22 | 4.395 | 4.395 | 4.395 | 4.395 | 4.395 | 0 |
| 2026-01-21 | 4.395 | 4.395 | 4.395 | 4.395 | 4.395 | 0 |
| 2026-01-20 | 4.395 | 4.395 | 4.395 | 4.395 | 4.395 | 0 |
| 2026-01-19 | 4.395 | 4.395 | 4.395 | 4.395 | 4.395 | 0 |
| 2026-01-16 | 4.395 | 4.395 | 4.395 | 4.395 | 4.395 | 0 |
| 2026-01-15 | 4.395 | 4.395 | 4.395 | 4.395 | 4.395 | 0 |
| 2026-01-14 | 4.395 | 4.395 | 4.395 | 4.395 | 4.395 | 524 |
| 2026-01-13 | 4.405 | 4.405 | 4.405 | 4.405 | 4.405 | 595 |
| 2026-01-12 | 4.408 | 4.473 | 4.390 | 4.430 | 4.430 | 1,816 |
| 2026-01-09 | 4.750 | 4.750 | 4.480 | 4.530 | 4.530 | 13,098 |
| 2026-01-08 | 4.978 | 4.978 | 4.890 | 4.900 | 4.900 | 485 |
| 2026-01-07 | 4.953 | 4.953 | 4.953 | 4.953 | 4.953 | 1,169 |
| 2026-01-06 | 5.320 | 5.320 | 5.320 | 5.320 | 5.320 | 0 |
| 2026-01-05 | 5.320 | 5.320 | 5.320 | 5.320 | 5.320 | 0 |
| 2026-01-02 | 5.320 | 5.320 | 5.320 | 5.320 | 5.320 | 0 |
| 2025-12-31 | 5.320 | 5.320 | 5.320 | 5.320 | 5.320 | 0 |
| 2025-12-30 | 5.290 | 5.320 | 5.290 | 5.320 | 5.320 | 1,743 |
| 2025-12-29 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 578 |
| 2025-12-24 | 5.320 | 5.320 | 5.320 | 5.320 | 5.320 | 0 |
| 2025-12-23 | 5.330 | 5.330 | 5.305 | 5.320 | 5.320 | 3,041 |
| 2025-12-22 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2025-12-19 | 5.180 | 5.200 | 5.100 | 5.100 | 5.100 | 15,558 |
| 2025-12-18 | 4.785 | 4.960 | 4.785 | 4.960 | 4.960 | 27,716 |
| 2025-12-17 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 0 |
| 2025-12-16 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 0 |
| 2025-12-15 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 0 |
| 2025-12-12 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 16,161 |
| 2025-12-11 | 4.845 | 5.120 | 4.845 | 5.120 | 5.120 | 47,000 |
| 2025-12-10 | 4.805 | 4.805 | 4.805 | 4.805 | 4.805 | 36,000 |
| 2025-12-09 | 4.750 | 4.750 | 4.700 | 4.700 | 4.700 | 86,000 |
| 2025-12-08 | 4.720 | 4.725 | 4.705 | 4.725 | 4.725 | 132,000 |
| 2025-12-05 | 4.790 | 4.790 | 4.750 | 4.750 | 4.750 | 105,000 |
| 2025-12-04 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 33,000 |
| 2025-12-03 | 4.920 | 4.920 | 4.710 | 4.710 | 4.710 | 499,076 |
| 2025-12-02 | 5.170 | 5.180 | 4.935 | 4.935 | 4.935 | 332,948 |
| 2025-12-01 | 5.130 | 5.130 | 4.990 | 5.000 | 5.000 | 149,324 |
| 2025-11-28 | 4.790 | 4.965 | 4.745 | 4.965 | 4.965 | 59,181 |
| 2025-11-27 | 4.725 | 4.780 | 4.605 | 4.605 | 4.605 | 54,295 |
| 2025-11-26 | 4.160 | 4.325 | 4.040 | 4.310 | 4.310 | 196,371 |
| 2025-11-25 | 5.240 | 5.240 | 5.040 | 5.040 | 5.040 | 92,075 |
| 2025-11-24 | 5.310 | 5.310 | 5.150 | 5.240 | 5.240 | 188,749 |
| 2025-11-21 | 5.330 | 5.330 | 5.330 | 5.330 | 5.330 | 0 |
| 2025-11-20 | 5.290 | 5.330 | 5.290 | 5.330 | 5.330 | 34,093 |
| 2025-11-19 | 6.420 | 6.420 | 6.420 | 6.420 | 6.420 | 0 |
| 2025-11-18 | 6.420 | 6.420 | 6.420 | 6.420 | 6.420 | 0 |
| 2025-11-17 | 6.420 | 6.420 | 6.420 | 6.420 | 6.420 | 0 |
| 2025-11-14 | 6.870 | 6.870 | 6.200 | 6.420 | 6.420 | 263,034 |
| 2025-11-13 | 6.520 | 6.520 | 6.520 | 6.520 | 6.520 | 2,118 |
| 2025-11-12 | 6.120 | 6.120 | 6.120 | 6.120 | 6.120 | 0 |
| 2025-11-11 | 6.100 | 6.120 | 6.100 | 6.120 | 6.120 | 4,752 |
| 2025-11-10 | 6.535 | 6.535 | 6.340 | 6.340 | 6.340 | 5,219 |
| 2025-11-07 | 6.580 | 6.580 | 6.550 | 6.550 | 6.550 | 105,200 |
| 2025-11-06 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 2,000 |
| 2025-11-05 | 6.290 | 6.290 | 6.290 | 6.290 | 6.290 | 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.