Egetis Therapeutics AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 3.340 | 3.350 | 3.330 | 3.330 | 3.330 | 40,000 |
| 2025-05-16 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 46,320 |
| 2025-05-15 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 37,856 |
| 2025-05-14 | 3.510 | 3.515 | 3.510 | 3.510 | 3.510 | 111,377 |
| 2025-05-13 | 3.765 | 3.765 | 3.765 | 3.765 | 3.765 | 1 |
| 2025-05-12 | 3.830 | 3.880 | 3.830 | 3.835 | 3.835 | 255,000 |
| 2025-05-09 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 1,551 |
| 2025-05-08 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 0 |
| 2025-05-07 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 11,162 |
| 2025-05-06 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2025-05-02 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2025-05-01 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2025-04-30 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 3,845 |
| 2025-04-29 | 3.725 | 3.725 | 3.725 | 3.725 | 3.725 | 156 |
| 2025-04-28 | 3.940 | 3.940 | 3.925 | 3.925 | 3.925 | 911 |
| 2025-04-25 | 3.970 | 3.970 | 3.965 | 3.965 | 3.965 | 830 |
| 2025-04-24 | 3.375 | 3.375 | 3.375 | 3.375 | 3.375 | 0 |
| 2025-04-23 | 3.375 | 3.375 | 3.375 | 3.375 | 3.375 | 0 |
| 2025-04-22 | 3.455 | 3.455 | 3.375 | 3.375 | 3.375 | 6,528 |
| 2025-04-17 | 3.420 | 3.420 | 3.330 | 3.380 | 3.380 | 38,537 |
| 2025-04-16 | 3.500 | 3.500 | 3.490 | 3.490 | 3.490 | 23,443 |
| 2025-04-15 | 3.590 | 3.610 | 3.570 | 3.593 | 3.593 | 3,928 |
| 2025-04-14 | 3.775 | 3.775 | 3.700 | 3.705 | 3.705 | 77,858 |
| 2025-04-11 | 3.858 | 3.858 | 3.763 | 3.763 | 3.763 | 6,765 |
| 2025-04-10 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2025-04-09 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2025-04-08 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2025-04-07 | 3.755 | 3.800 | 3.755 | 3.800 | 3.800 | 125,000 |
| 2025-04-04 | 4.405 | 4.405 | 4.045 | 4.045 | 4.045 | 57,463 |
| 2025-04-03 | 4.005 | 4.005 | 4.005 | 4.005 | 4.005 | 0 |
| 2025-04-02 | 4.005 | 4.005 | 4.005 | 4.005 | 4.005 | 248 |
| 2025-04-01 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 2,667 |
| 2025-03-31 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 4,639 |
| 2025-03-28 | 3.705 | 3.705 | 3.705 | 3.705 | 3.705 | 250 |
| 2025-03-27 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 0 |
| 2025-03-26 | 3.730 | 3.740 | 3.730 | 3.740 | 3.740 | 26 |
| 2025-03-25 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2025-03-24 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 20,209 |
| 2025-03-21 | 3.640 | 3.640 | 3.600 | 3.600 | 3.600 | 53,668 |
| 2025-03-20 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 3,130 |
| 2025-03-19 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 0 |
| 2025-03-18 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 0 |
| 2025-03-17 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 0 |
| 2025-03-14 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 0 |
| 2025-03-13 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 0 |
| 2025-03-12 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 0 |
| 2025-03-11 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 0 |
| 2025-03-10 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 0 |
| 2025-03-07 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 0 |
| 2025-03-06 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 0 |
| 2025-03-05 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 0 |
| 2025-03-04 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 0 |
| 2025-03-03 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 0 |
| 2025-02-28 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 0 |
| 2025-02-27 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 0 |
| 2025-02-26 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 1,191 |
| 2025-02-25 | 4.960 | 4.960 | 4.870 | 4.905 | 4.905 | 68,536 |
| 2025-02-24 | 4.905 | 4.905 | 4.830 | 4.830 | 4.830 | 55,568 |
| 2025-02-21 | 4.825 | 4.915 | 4.815 | 4.875 | 4.875 | 94,034 |
| 2025-02-20 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 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.