Egetis Therapeutics AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 5.250 | 5.390 | 5.250 | 5.390 | 5.390 | 3,613 |
| 2024-11-21 | 5.320 | 5.320 | 5.320 | 5.320 | 5.320 | 1,562 |
| 2024-11-20 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 1,260 |
| 2024-11-19 | 5.280 | 5.340 | 5.280 | 5.340 | 5.340 | 1,168 |
| 2024-11-18 | 5.620 | 5.620 | 5.200 | 5.200 | 5.200 | 425 |
| 2024-11-15 | 5.550 | 5.550 | 5.530 | 5.530 | 5.530 | 1,061 |
| 2024-11-14 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 1,530 |
| 2024-11-13 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 3,000 |
| 2024-11-12 | 5.450 | 5.490 | 5.320 | 5.320 | 5.320 | 13,349 |
| 2024-11-11 | 4.935 | 5.030 | 4.935 | 4.950 | 4.950 | 8,428 |
| 2024-11-08 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 0 |
| 2024-11-07 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 800 |
| 2024-11-06 | 4.810 | 4.810 | 4.810 | 4.810 | 4.810 | 0 |
| 2024-11-05 | 4.810 | 4.810 | 4.810 | 4.810 | 4.810 | 0 |
| 2024-11-04 | 4.810 | 4.810 | 4.810 | 4.810 | 4.810 | 0 |
| 2024-11-01 | 4.810 | 4.810 | 4.810 | 4.810 | 4.810 | 0 |
| 2024-10-31 | 4.810 | 4.810 | 4.810 | 4.810 | 4.810 | 0 |
| 2024-10-30 | 4.810 | 4.810 | 4.810 | 4.810 | 4.810 | 0 |
| 2024-10-29 | 4.810 | 4.810 | 4.810 | 4.810 | 4.810 | 0 |
| 2024-10-28 | 4.810 | 4.810 | 4.810 | 4.810 | 4.810 | 0 |
| 2024-10-25 | 4.810 | 4.810 | 4.810 | 4.810 | 4.810 | 0 |
| 2024-10-24 | 4.810 | 4.810 | 4.810 | 4.810 | 4.810 | 0 |
| 2024-10-23 | 4.810 | 4.810 | 4.810 | 4.810 | 4.810 | 0 |
| 2024-10-22 | 4.810 | 4.810 | 4.810 | 4.810 | 4.810 | 0 |
| 2024-10-21 | 4.810 | 4.810 | 4.810 | 4.810 | 4.810 | 0 |
| 2024-10-18 | 4.810 | 4.810 | 4.810 | 4.810 | 4.810 | 0 |
| 2024-10-17 | 4.810 | 4.810 | 4.810 | 4.810 | 4.810 | 25 |
| 2024-10-16 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 0 |
| 2024-10-15 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 0 |
| 2024-10-14 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 0 |
| 2024-10-11 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 0 |
| 2024-10-10 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 0 |
| 2024-10-09 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 0 |
| 2024-10-08 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 0 |
| 2024-10-07 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 552 |
| 2024-10-04 | 4.500 | 4.500 | 4.230 | 4.230 | 4.230 | 2,051 |
| 2024-10-03 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 0 |
| 2024-10-02 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 0 |
| 2024-10-01 | 4.660 | 4.660 | 4.500 | 4.660 | 4.660 | 1,568,493 |
| 2024-09-30 | 5.610 | 5.610 | 5.610 | 5.610 | 5.610 | 0 |
| 2024-09-27 | 5.610 | 5.610 | 5.610 | 5.610 | 5.610 | 0 |
| 2024-09-26 | 5.610 | 5.610 | 5.610 | 5.610 | 5.610 | 0 |
| 2024-09-25 | 5.610 | 5.610 | 5.610 | 5.610 | 5.610 | 0 |
| 2024-09-24 | 5.610 | 5.610 | 5.610 | 5.610 | 5.610 | 0 |
| 2024-09-23 | 5.610 | 5.610 | 5.610 | 5.610 | 5.610 | 0 |
| 2024-09-20 | 5.610 | 5.610 | 5.610 | 5.610 | 5.610 | 0 |
| 2024-09-19 | 5.610 | 5.610 | 5.610 | 5.610 | 5.610 | 0 |
| 2024-09-18 | 5.610 | 5.610 | 5.610 | 5.610 | 5.610 | 0 |
| 2024-09-17 | 5.610 | 5.610 | 5.610 | 5.610 | 5.610 | 0 |
| 2024-09-16 | 5.610 | 5.610 | 5.610 | 5.610 | 5.610 | 0 |
| 2024-09-13 | 5.610 | 5.610 | 5.610 | 5.610 | 5.610 | 0 |
| 2024-09-12 | 5.610 | 5.610 | 5.610 | 5.610 | 5.610 | 0 |
| 2024-09-11 | 5.610 | 5.610 | 5.610 | 5.610 | 5.610 | 0 |
| 2024-09-10 | 5.610 | 5.610 | 5.610 | 5.610 | 5.610 | 0 |
| 2024-09-09 | 5.610 | 5.610 | 5.610 | 5.610 | 5.610 | 219 |
| 2024-09-06 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2024-09-05 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2024-09-04 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 1,549 |
| 2024-09-03 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2024-09-02 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 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.