Egetis Therapeutics AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 0 |
| 2025-08-11 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 0 |
| 2025-08-08 | 5.850 | 6.000 | 5.610 | 5.780 | 5.780 | 118,245 |
| 2025-08-07 | 5.820 | 5.820 | 5.820 | 5.820 | 5.820 | 0 |
| 2025-08-06 | 5.820 | 5.820 | 5.820 | 5.820 | 5.820 | 0 |
| 2025-08-05 | 5.820 | 5.820 | 5.820 | 5.820 | 5.820 | 0 |
| 2025-08-04 | 5.820 | 5.820 | 5.820 | 5.820 | 5.820 | 0 |
| 2025-08-01 | 5.820 | 5.820 | 5.820 | 5.820 | 5.820 | 0 |
| 2025-07-31 | 5.820 | 5.820 | 5.820 | 5.820 | 5.820 | 0 |
| 2025-07-30 | 5.820 | 5.820 | 5.820 | 5.820 | 5.820 | 0 |
| 2025-07-29 | 5.820 | 5.820 | 5.820 | 5.820 | 5.820 | 70 |
| 2025-07-28 | 6.010 | 6.010 | 5.930 | 5.930 | 5.930 | 2,042 |
| 2025-07-25 | 6.155 | 6.155 | 6.040 | 6.040 | 6.040 | 1,657 |
| 2025-07-24 | 5.895 | 6.170 | 5.895 | 6.100 | 6.100 | 6,579 |
| 2025-07-23 | 5.430 | 5.430 | 5.430 | 5.430 | 5.430 | 0 |
| 2025-07-22 | 5.330 | 5.430 | 5.330 | 5.430 | 5.430 | 4,731 |
| 2025-07-21 | 5.475 | 5.475 | 5.475 | 5.475 | 5.475 | 1,233 |
| 2025-07-18 | 5.385 | 5.385 | 5.385 | 5.385 | 5.385 | 2,319 |
| 2025-07-17 | 5.160 | 5.420 | 5.050 | 5.420 | 5.420 | 3,334 |
| 2025-07-16 | 5.160 | 5.190 | 5.160 | 5.190 | 5.190 | 4,611 |
| 2025-07-15 | 4.795 | 4.795 | 4.795 | 4.795 | 4.795 | 0 |
| 2025-07-14 | 4.795 | 4.795 | 4.795 | 4.795 | 4.795 | 0 |
| 2025-07-11 | 4.755 | 4.795 | 4.755 | 4.795 | 4.795 | 1,532 |
| 2025-07-10 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 2,422 |
| 2025-07-09 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 0 |
| 2025-07-08 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 0 |
| 2025-07-07 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 1,712 |
| 2025-07-04 | 4.725 | 4.725 | 4.725 | 4.725 | 4.725 | 0 |
| 2025-07-03 | 4.725 | 4.725 | 4.725 | 4.725 | 4.725 | 0 |
| 2025-07-02 | 4.635 | 4.725 | 4.635 | 4.725 | 4.725 | 3,896 |
| 2025-07-01 | 4.610 | 4.610 | 4.610 | 4.610 | 4.610 | 221 |
| 2025-06-30 | 4.430 | 4.430 | 4.430 | 4.430 | 4.430 | 0 |
| 2025-06-27 | 4.430 | 4.430 | 4.430 | 4.430 | 4.430 | 100 |
| 2025-06-26 | 4.385 | 4.385 | 4.373 | 4.373 | 4.373 | 3,048 |
| 2025-06-25 | 3.935 | 3.935 | 3.935 | 3.935 | 3.935 | 0 |
| 2025-06-24 | 3.935 | 3.935 | 3.935 | 3.935 | 3.935 | 0 |
| 2025-06-23 | 3.880 | 3.935 | 3.880 | 3.935 | 3.935 | 305 |
| 2025-06-20 | 4.130 | 4.130 | 4.130 | 4.130 | 4.130 | 0 |
| 2025-06-19 | 4.245 | 4.245 | 4.130 | 4.130 | 4.130 | 1,798 |
| 2025-06-18 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 0 |
| 2025-06-17 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 0 |
| 2025-06-16 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 2,924 |
| 2025-06-13 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 1,400 |
| 2025-06-12 | 4.408 | 4.408 | 4.408 | 4.408 | 4.408 | 0 |
| 2025-06-11 | 4.408 | 4.408 | 4.408 | 4.408 | 4.408 | 1,363 |
| 2025-06-10 | 4.465 | 4.465 | 4.465 | 4.465 | 4.465 | 721 |
| 2025-06-09 | 4.260 | 4.260 | 4.255 | 4.255 | 4.255 | 1,954 |
| 2025-06-06 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | 0 |
| 2025-06-05 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | 0 |
| 2025-06-04 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | 32,742 |
| 2025-06-03 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 0 |
| 2025-06-02 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 0 |
| 2025-05-30 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 0 |
| 2025-05-29 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 0 |
| 2025-05-28 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 0 |
| 2025-05-26 | 3.175 | 3.175 | 3.105 | 3.130 | 3.130 | 256,871 |
| 2025-05-23 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 3,976 |
| 2025-05-22 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 0 |
| 2025-05-21 | 3.210 | 3.220 | 3.205 | 3.220 | 3.220 | 152,309 |
| 2025-05-20 | 3.185 | 3.215 | 3.185 | 3.190 | 3.190 | 18,308 |
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.