Egetis Therapeutics AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2025-02-18 | 5.390 | 5.390 | 5.120 | 5.150 | 5.150 | 70,719 |
| 2025-02-17 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 50,000 |
| 2025-02-14 | 6.210 | 6.210 | 6.210 | 6.210 | 6.210 | 0 |
| 2025-02-13 | 6.210 | 6.210 | 6.210 | 6.210 | 6.210 | 2,561 |
| 2025-02-12 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2025-02-11 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 953 |
| 2025-02-10 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 0 |
| 2025-02-07 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 2,500 |
| 2025-02-06 | 6.290 | 6.290 | 6.290 | 6.290 | 6.290 | 0 |
| 2025-02-05 | 6.290 | 6.290 | 6.290 | 6.290 | 6.290 | 0 |
| 2025-02-04 | 6.130 | 6.290 | 6.130 | 6.290 | 6.290 | 15,802 |
| 2025-02-03 | 6.040 | 6.040 | 6.040 | 6.040 | 6.040 | 0 |
| 2025-01-31 | 6.040 | 6.040 | 6.040 | 6.040 | 6.040 | 0 |
| 2025-01-30 | 6.040 | 6.040 | 6.040 | 6.040 | 6.040 | 0 |
| 2025-01-29 | 6.040 | 6.040 | 6.040 | 6.040 | 6.040 | 0 |
| 2025-01-28 | 6.040 | 6.040 | 6.040 | 6.040 | 6.040 | 0 |
| 2025-01-27 | 6.040 | 6.040 | 6.040 | 6.040 | 6.040 | 0 |
| 2025-01-24 | 6.040 | 6.040 | 6.040 | 6.040 | 6.040 | 0 |
| 2025-01-23 | 6.040 | 6.040 | 6.040 | 6.040 | 6.040 | 0 |
| 2025-01-22 | 6.040 | 6.040 | 6.040 | 6.040 | 6.040 | 0 |
| 2025-01-21 | 5.970 | 6.040 | 5.970 | 6.040 | 6.040 | 6,760 |
| 2025-01-20 | 5.940 | 5.940 | 5.940 | 5.940 | 5.940 | 0 |
| 2025-01-17 | 5.940 | 5.940 | 5.940 | 5.940 | 5.940 | 0 |
| 2025-01-16 | 5.940 | 5.940 | 5.940 | 5.940 | 5.940 | 0 |
| 2025-01-15 | 5.940 | 5.940 | 5.940 | 5.940 | 5.940 | 0 |
| 2025-01-14 | 5.940 | 5.940 | 5.940 | 5.940 | 5.940 | 0 |
| 2025-01-13 | 6.000 | 6.020 | 5.940 | 5.940 | 5.940 | 15,022 |
| 2025-01-10 | 6.430 | 6.430 | 6.430 | 6.430 | 6.430 | 3,131 |
| 2025-01-09 | 6.720 | 6.810 | 6.720 | 6.810 | 6.810 | 693 |
| 2025-01-08 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 48 |
| 2025-01-07 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 133 |
| 2025-01-06 | 7.260 | 7.260 | 7.260 | 7.260 | 7.260 | 0 |
| 2025-01-03 | 7.260 | 7.260 | 7.260 | 7.260 | 7.260 | 0 |
| 2025-01-02 | 7.200 | 7.260 | 7.200 | 7.260 | 7.260 | 5,392 |
| 2024-12-31 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | 0 |
| 2024-12-30 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | 24 |
| 2024-12-27 | 6.670 | 6.670 | 6.670 | 6.670 | 6.670 | 0 |
| 2024-12-24 | 6.670 | 6.670 | 6.670 | 6.670 | 6.670 | 0 |
| 2024-12-23 | 6.520 | 6.670 | 6.520 | 6.670 | 6.670 | 3,761 |
| 2024-12-20 | 6.640 | 6.640 | 6.640 | 6.640 | 6.640 | 0 |
| 2024-12-19 | 6.520 | 6.640 | 6.520 | 6.640 | 6.640 | 2,006 |
| 2024-12-18 | 7.280 | 7.280 | 7.280 | 7.280 | 7.280 | 0 |
| 2024-12-17 | 7.280 | 7.280 | 7.280 | 7.280 | 7.280 | 1,727 |
| 2024-12-16 | 6.530 | 6.530 | 6.530 | 6.530 | 6.530 | 0 |
| 2024-12-13 | 6.530 | 6.530 | 6.530 | 6.530 | 6.530 | 0 |
| 2024-12-12 | 6.520 | 6.530 | 6.520 | 6.530 | 6.530 | 3,484 |
| 2024-12-11 | 6.420 | 6.420 | 6.420 | 6.420 | 6.420 | 1,764 |
| 2024-12-10 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 10,000 |
| 2024-12-09 | 6.450 | 6.450 | 6.300 | 6.360 | 6.360 | 20,830 |
| 2024-12-06 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | 0 |
| 2024-12-05 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | 0 |
| 2024-12-04 | 5.720 | 5.720 | 5.680 | 5.680 | 5.680 | 4,849 |
| 2024-12-03 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 0 |
| 2024-12-02 | 5.450 | 5.710 | 5.450 | 5.620 | 5.620 | 8,643 |
| 2024-11-29 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 7,919 |
| 2024-11-28 | 5.470 | 5.470 | 5.470 | 5.470 | 5.470 | 0 |
| 2024-11-27 | 5.580 | 5.630 | 5.470 | 5.470 | 5.470 | 5,059 |
| 2024-11-26 | 5.570 | 5.600 | 5.570 | 5.600 | 5.600 | 3,148 |
| 2024-11-25 | 5.330 | 5.530 | 5.330 | 5.530 | 5.530 | 25,275 |
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.