Egetis Therapeutics AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 6.290 | 6.290 | 6.290 | 6.290 | 6.290 | 0 |
| 2025-11-04 | 6.290 | 6.290 | 6.290 | 6.290 | 6.290 | 2,035 |
| 2025-11-03 | 6.570 | 6.575 | 6.250 | 6.250 | 6.250 | 9,140 |
| 2025-10-31 | 6.460 | 6.460 | 6.460 | 6.460 | 6.460 | 50,000 |
| 2025-10-30 | 6.175 | 6.175 | 6.175 | 6.175 | 6.175 | 0 |
| 2025-10-29 | 6.175 | 6.175 | 6.175 | 6.175 | 6.175 | 850 |
| 2025-10-28 | 5.640 | 5.660 | 5.640 | 5.660 | 5.660 | 1,328 |
| 2025-10-27 | 5.820 | 5.820 | 5.820 | 5.820 | 5.820 | 0 |
| 2025-10-24 | 5.810 | 5.820 | 5.810 | 5.820 | 5.820 | 1,468 |
| 2025-10-23 | 5.675 | 5.675 | 5.675 | 5.675 | 5.675 | 50 |
| 2025-10-22 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2025-10-21 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 10,000 |
| 2025-10-20 | 5.805 | 5.805 | 5.805 | 5.805 | 5.805 | 0 |
| 2025-10-17 | 5.790 | 5.815 | 5.760 | 5.805 | 5.805 | 10,078 |
| 2025-10-16 | 5.920 | 5.970 | 5.860 | 5.860 | 5.860 | 7,148 |
| 2025-10-15 | 5.800 | 5.850 | 5.720 | 5.820 | 5.820 | 7,960 |
| 2025-10-14 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2025-10-13 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 3,000 |
| 2025-10-10 | 5.585 | 5.585 | 5.585 | 5.585 | 5.585 | 0 |
| 2025-10-09 | 5.585 | 5.585 | 5.585 | 5.585 | 5.585 | 24,430 |
| 2025-10-08 | 5.060 | 5.060 | 5.060 | 5.060 | 5.060 | 397,580 |
| 2025-10-07 | 5.190 | 5.190 | 5.095 | 5.095 | 5.095 | 229,166 |
| 2025-10-06 | 5.100 | 5.110 | 5.100 | 5.110 | 5.110 | 604 |
| 2025-10-03 | 5.175 | 5.260 | 5.130 | 5.260 | 5.260 | 124,903 |
| 2025-10-02 | 5.660 | 5.660 | 5.660 | 5.660 | 5.660 | 0 |
| 2025-10-01 | 5.660 | 5.660 | 5.660 | 5.660 | 5.660 | 0 |
| 2025-09-30 | 5.660 | 5.660 | 5.660 | 5.660 | 5.660 | 207 |
| 2025-09-29 | 5.560 | 5.560 | 5.560 | 5.560 | 5.560 | 0 |
| 2025-09-26 | 5.560 | 5.560 | 5.560 | 5.560 | 5.560 | 0 |
| 2025-09-25 | 5.620 | 5.620 | 5.560 | 5.560 | 5.560 | 10,861 |
| 2025-09-24 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2025-09-23 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2025-09-22 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2025-09-19 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2025-09-18 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2025-09-17 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2025-09-16 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2025-09-15 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2025-09-12 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2025-09-11 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2025-09-10 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2025-09-09 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2025-09-08 | 5.125 | 5.125 | 5.100 | 5.100 | 5.100 | 32,850 |
| 2025-09-05 | 5.670 | 5.670 | 5.670 | 5.670 | 5.670 | 0 |
| 2025-09-04 | 5.670 | 5.670 | 5.670 | 5.670 | 5.670 | 0 |
| 2025-09-03 | 5.670 | 5.670 | 5.670 | 5.670 | 5.670 | 0 |
| 2025-09-02 | 5.670 | 5.670 | 5.670 | 5.670 | 5.670 | 0 |
| 2025-09-01 | 5.670 | 5.670 | 5.670 | 5.670 | 5.670 | 0 |
| 2025-08-29 | 5.670 | 5.670 | 5.670 | 5.670 | 5.670 | 0 |
| 2025-08-28 | 5.670 | 5.670 | 5.670 | 5.670 | 5.670 | 0 |
| 2025-08-27 | 5.670 | 5.670 | 5.670 | 5.670 | 5.670 | 0 |
| 2025-08-26 | 5.670 | 5.670 | 5.670 | 5.670 | 5.670 | 0 |
| 2025-08-22 | 5.670 | 5.670 | 5.670 | 5.670 | 5.670 | 0 |
| 2025-08-21 | 5.670 | 5.670 | 5.670 | 5.670 | 5.670 | 1,724 |
| 2025-08-20 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 5,336 |
| 2025-08-19 | 5.560 | 5.560 | 5.560 | 5.560 | 5.560 | 244 |
| 2025-08-18 | 5.520 | 5.520 | 5.520 | 5.520 | 5.520 | 2,138 |
| 2025-08-15 | 5.510 | 5.510 | 5.510 | 5.510 | 5.510 | 0 |
| 2025-08-14 | 5.510 | 5.510 | 5.510 | 5.510 | 5.510 | 0 |
| 2025-08-13 | 5.445 | 5.510 | 5.445 | 5.510 | 5.510 | 1,870 |
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.