Egetis Therapeutics AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 9.240 | 9.240 | 9.030 | 9.110 | 9.110 | 174,242 |
| 2026-10-16 | 9.395 | 9.395 | 9.395 | 9.395 | 9.395 | 9,375 |
| 2026-10-15 | 9.345 | 9.370 | 9.330 | 9.370 | 9.370 | 187,930 |
| 2026-10-14 | 9.470 | 9.525 | 9.470 | 9.525 | 9.525 | 3,683 |
| 2026-10-13 | 9.770 | 9.770 | 9.770 | 9.770 | 9.770 | 6,048 |
| 2026-10-12 | 9.970 | 9.970 | 9.930 | 9.930 | 9.930 | 7,058 |
| 2026-10-09 | 9.850 | 9.900 | 9.840 | 9.900 | 9.900 | 19,251 |
| 2026-10-08 | 10.040 | 10.120 | 10.020 | 10.020 | 10.020 | 35,398 |
| 2026-10-07 | 9.330 | 9.620 | 9.310 | 9.600 | 9.600 | 23,854 |
| 2026-10-06 | 9.200 | 9.560 | 9.200 | 9.560 | 9.560 | 92,249 |
| 2026-10-05 | 9.120 | 9.210 | 9.030 | 9.030 | 9.030 | 79,350 |
| 2026-10-02 | 9.670 | 9.670 | 9.520 | 9.520 | 9.520 | 75,294 |
| 2026-10-01 | 9.190 | 9.380 | 9.080 | 9.380 | 9.380 | 81,946 |
| 2026-09-30 | 8.750 | 9.030 | 8.750 | 8.970 | 8.970 | 9,511 |
| 2026-09-29 | 8.610 | 9.065 | 8.375 | 8.715 | 8.715 | 380,552 |
| 2026-09-28 | 7.790 | 7.950 | 7.650 | 7.650 | 7.650 | 140,385 |
| 2026-09-25 | 7.745 | 7.945 | 7.690 | 7.760 | 7.760 | 648,299 |
| 2026-09-24 | 7.960 | 7.960 | 7.720 | 7.750 | 7.750 | 41,441 |
| 2026-09-23 | 7.800 | 7.800 | 7.700 | 7.700 | 7.700 | 143,636 |
| 2026-09-22 | 7.660 | 7.860 | 7.635 | 7.850 | 7.850 | 91,189 |
| 2026-09-21 | 7.890 | 7.890 | 7.635 | 7.635 | 7.635 | 14,350 |
| 2026-09-18 | 8.070 | 8.230 | 8.010 | 8.230 | 8.230 | 151,456 |
| 2026-09-17 | 8.010 | 8.010 | 7.950 | 8.000 | 8.000 | 107,595 |
| 2026-09-16 | 7.875 | 7.910 | 7.800 | 7.800 | 7.800 | 28,446 |
| 2026-09-15 | 7.925 | 8.120 | 7.870 | 7.870 | 7.870 | 179,347 |
| 2026-09-14 | 7.985 | 7.990 | 7.975 | 7.975 | 7.975 | 4,958 |
| 2026-09-11 | 8.000 | 8.060 | 8.000 | 8.060 | 8.060 | 185,181 |
| 2026-09-10 | 8.020 | 8.095 | 8.000 | 8.050 | 8.050 | 183,405 |
| 2026-09-09 | 8.000 | 8.015 | 7.880 | 7.940 | 7.940 | 180,260 |
| 2026-09-08 | 7.900 | 7.950 | 7.800 | 7.950 | 7.950 | 457,185 |
| 2026-09-07 | 7.710 | 7.910 | 7.560 | 7.560 | 7.560 | 20,500 |
| 2026-09-04 | 7.930 | 7.930 | 7.690 | 7.720 | 7.720 | 27,988 |
| 2026-09-03 | 7.930 | 8.020 | 7.930 | 8.010 | 8.010 | 11,811 |
| 2026-09-02 | 7.900 | 8.000 | 7.850 | 8.000 | 8.000 | 71,407 |
| 2026-09-01 | 7.850 | 7.960 | 7.772 | 7.960 | 7.960 | 87,806 |
| 2026-08-31 | 8.070 | 8.070 | 7.930 | 7.930 | 7.930 | 39,058 |
| 2026-08-28 | 8.040 | 8.040 | 8.020 | 8.020 | 8.020 | 40,175 |
| 2026-08-27 | 7.925 | 8.020 | 7.645 | 8.020 | 8.020 | 39,174 |
| 2026-08-26 | 8.065 | 8.080 | 8.040 | 8.080 | 8.080 | 21,590 |
| 2026-08-25 | 7.605 | 7.605 | 7.605 | 7.605 | 7.605 | 3,458 |
| 2026-08-24 | 7.475 | 7.475 | 7.475 | 7.475 | 7.475 | 6,876 |
| 2026-08-21 | 7.145 | 7.155 | 7.055 | 7.075 | 7.075 | 25,042 |
| 2026-08-20 | 7.010 | 7.010 | 6.790 | 6.820 | 6.820 | 48,043 |
| 2026-08-19 | 7.080 | 7.120 | 6.960 | 7.060 | 7.060 | 23,138 |
| 2026-08-18 | 7.050 | 7.125 | 6.940 | 7.070 | 7.070 | 37,810 |
| 2026-08-17 | 7.190 | 7.190 | 7.020 | 7.075 | 7.075 | 30,409 |
| 2026-08-14 | 7.210 | 7.230 | 7.210 | 7.230 | 7.230 | 730 |
| 2026-08-13 | 7.220 | 7.220 | 7.220 | 7.220 | 7.220 | 20,000 |
| 2026-08-12 | 7.070 | 7.190 | 7.070 | 7.190 | 7.190 | 180,852 |
| 2026-08-11 | 6.980 | 6.980 | 6.980 | 6.980 | 6.980 | 27 |
| 2026-08-10 | 7.100 | 7.100 | 6.910 | 6.980 | 6.980 | 131,906 |
| 2026-08-06 | 6.820 | 6.820 | 6.820 | 6.820 | 6.820 | 50,000 |
| 2026-08-05 | 6.440 | 6.775 | 6.440 | 6.775 | 6.775 | 51,000 |
| 2026-08-04 | 6.235 | 6.340 | 6.175 | 6.340 | 6.340 | 1,765 |
| 2026-08-03 | 6.010 | 6.010 | 6.010 | 6.010 | 6.010 | 123,112 |
| 2026-07-31 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 15,000 |
| 2026-07-30 | 6.110 | 6.110 | 6.110 | 6.110 | 6.110 | 7,254 |
| 2026-07-29 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 2,650 |
| 2026-07-28 | 6.610 | 6.640 | 6.600 | 6.640 | 6.640 | 2,006 |
| 2026-07-27 | 6.790 | 6.790 | 6.740 | 6.740 | 6.740 | 161,036 |
Page 1 of 2 · 62 trading daysOlder →
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.