Egetis Therapeutics AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 5.400 | 6.710 | 5.300 | 5.960 | 5.960 | 2,082,646 |
| 2024-08-20 | 5.250 | 5.310 | 5.090 | 5.150 | 5.150 | 1,338,267 |
| 2024-08-19 | 5.440 | 5.440 | 5.070 | 5.180 | 5.180 | 164,186 |
| 2024-08-16 | 5.590 | 5.590 | 4.965 | 5.290 | 5.290 | 708,466 |
| 2024-08-15 | 5.710 | 5.740 | 5.500 | 5.600 | 5.600 | 139,632 |
| 2024-08-14 | 5.900 | 5.910 | 5.700 | 5.780 | 5.780 | 111,318 |
| 2024-08-13 | 5.830 | 5.890 | 5.700 | 5.880 | 5.880 | 85,913 |
| 2024-08-12 | 5.760 | 5.950 | 5.720 | 5.830 | 5.830 | 199,639 |
| 2024-08-09 | 5.850 | 5.900 | 5.610 | 5.760 | 5.760 | 364,365 |
| 2024-08-08 | 5.800 | 5.850 | 5.700 | 5.850 | 5.850 | 37,172 |
| 2024-08-07 | 5.700 | 6.000 | 5.700 | 5.790 | 5.790 | 135,882 |
| 2024-08-06 | 5.570 | 5.760 | 5.500 | 5.640 | 5.640 | 77,005 |
| 2024-08-05 | 5.640 | 5.670 | 5.160 | 5.550 | 5.550 | 402,790 |
| 2024-08-02 | 5.940 | 5.940 | 5.700 | 5.900 | 5.900 | 117,970 |
| 2024-08-01 | 5.840 | 5.920 | 5.700 | 5.870 | 5.870 | 191,231 |
| 2024-07-31 | 6.040 | 6.060 | 5.760 | 5.830 | 5.830 | 161,704 |
| 2024-07-30 | 6.100 | 6.110 | 5.940 | 6.020 | 6.020 | 141,582 |
| 2024-07-29 | 6.320 | 6.320 | 6.010 | 6.120 | 6.120 | 137,677 |
| 2024-07-26 | 6.170 | 6.360 | 6.040 | 6.330 | 6.330 | 212,168 |
| 2024-07-25 | 5.960 | 6.200 | 5.880 | 6.180 | 6.180 | 128,372 |
| 2024-07-24 | 5.800 | 6.140 | 5.800 | 6.000 | 6.000 | 134,572 |
| 2024-07-23 | 6.010 | 6.130 | 5.750 | 6.050 | 6.050 | 214,484 |
| 2024-07-22 | 6.160 | 6.160 | 5.850 | 5.950 | 5.950 | 159,258 |
| 2024-07-19 | 5.920 | 6.280 | 5.900 | 6.160 | 6.160 | 317,573 |
| 2024-07-18 | 6.930 | 6.930 | 5.950 | 5.950 | 5.950 | 1,303,387 |
| 2024-07-17 | 5.420 | 7.100 | 5.400 | 6.960 | 6.960 | 3,766,306 |
| 2024-07-16 | 5.110 | 5.200 | 5.060 | 5.130 | 5.130 | 148,571 |
| 2024-07-15 | 5.420 | 5.450 | 5.070 | 5.080 | 5.080 | 396,359 |
| 2024-07-12 | 5.060 | 5.490 | 5.030 | 5.420 | 5.420 | 353,134 |
| 2024-07-11 | 4.750 | 5.100 | 4.700 | 5.050 | 5.050 | 460,326 |
| 2024-07-10 | 4.585 | 4.780 | 4.560 | 4.720 | 4.720 | 418,515 |
| 2024-07-09 | 4.670 | 5.200 | 4.300 | 4.585 | 4.585 | 849,142 |
| 2024-07-08 | 4.600 | 4.700 | 4.405 | 4.445 | 4.445 | 284,063 |
| 2024-07-05 | 4.635 | 4.700 | 4.455 | 4.490 | 4.490 | 309,699 |
| 2024-07-04 | 4.600 | 4.755 | 4.500 | 4.635 | 4.635 | 366,528 |
| 2024-07-03 | 4.650 | 4.670 | 4.525 | 4.570 | 4.570 | 393,905 |
| 2024-07-02 | 4.850 | 4.880 | 4.610 | 4.635 | 4.635 | 309,006 |
| 2024-07-01 | 4.665 | 4.840 | 4.580 | 4.730 | 4.730 | 496,005 |
| 2024-06-28 | 5.000 | 5.050 | 4.655 | 4.670 | 4.670 | 902,057 |
| 2024-06-27 | 5.300 | 5.300 | 4.770 | 4.985 | 4.985 | 1,940,865 |
| 2024-06-26 | 5.880 | 5.880 | 5.400 | 5.500 | 5.500 | 902,383 |
| 2024-06-25 | 5.620 | 6.120 | 5.500 | 5.860 | 5.860 | 776,415 |
| 2024-06-24 | 6.280 | 6.320 | 5.600 | 5.650 | 5.650 | 1,421,269 |
| 2024-06-20 | 5.900 | 6.510 | 4.845 | 6.270 | 6.270 | 7,824,504 |
| 2024-06-19 | 7.800 | 7.960 | 7.580 | 7.830 | 7.830 | 280,792 |
| 2024-06-18 | 8.150 | 8.150 | 7.780 | 7.800 | 7.800 | 260,754 |
| 2024-06-17 | 8.450 | 8.640 | 7.740 | 8.070 | 8.070 | 451,817 |
| 2024-06-14 | 8.200 | 8.400 | 8.190 | 8.210 | 8.210 | 264,622 |
| 2024-06-13 | 8.630 | 8.630 | 8.150 | 8.190 | 8.190 | 472,553 |
| 2024-06-12 | 8.750 | 8.790 | 8.400 | 8.620 | 8.620 | 327,115 |
| 2024-06-11 | 9.180 | 9.280 | 8.580 | 8.750 | 8.750 | 511,485 |
| 2024-06-10 | 9.060 | 9.300 | 8.950 | 9.180 | 9.180 | 512,697 |
| 2024-06-07 | 8.600 | 9.220 | 8.600 | 9.060 | 9.060 | 1,025,747 |
| 2024-06-05 | 8.890 | 8.900 | 8.410 | 8.550 | 8.550 | 496,967 |
| 2024-06-04 | 8.600 | 8.900 | 8.460 | 8.760 | 8.760 | 479,082 |
| 2024-06-03 | 8.500 | 8.870 | 8.300 | 8.540 | 8.540 | 725,023 |
| 2024-05-31 | 8.700 | 8.700 | 8.080 | 8.080 | 8.080 | 1,331,722 |
| 2024-05-30 | 8.300 | 9.000 | 8.070 | 8.710 | 8.710 | 1,029,016 |
| 2024-05-29 | 8.270 | 8.580 | 8.180 | 8.300 | 8.300 | 501,972 |
| 2024-05-28 | 7.980 | 8.330 | 7.900 | 8.230 | 8.230 | 941,661 |
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.