Egetis Therapeutics AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 7.880 | 7.950 | 7.600 | 7.890 | 7.890 | 184,203 |
| 2024-05-24 | 7.900 | 8.150 | 7.600 | 7.880 | 7.880 | 416,681 |
| 2024-05-23 | 8.100 | 8.300 | 7.980 | 8.000 | 8.000 | 340,254 |
| 2024-05-22 | 7.590 | 8.170 | 7.520 | 8.100 | 8.100 | 711,697 |
| 2024-05-21 | 7.250 | 7.620 | 7.110 | 7.520 | 7.520 | 550,612 |
| 2024-05-20 | 7.000 | 7.290 | 6.870 | 7.120 | 7.120 | 445,673 |
| 2024-05-17 | 6.790 | 7.000 | 6.790 | 7.000 | 7.000 | 331,661 |
| 2024-05-16 | 6.720 | 7.090 | 6.510 | 6.790 | 6.790 | 462,044 |
| 2024-05-15 | 6.500 | 7.410 | 6.390 | 6.720 | 6.720 | 1,620,833 |
| 2024-05-14 | 6.100 | 6.240 | 6.030 | 6.130 | 6.130 | 187,150 |
| 2024-05-13 | 6.300 | 6.300 | 6.000 | 6.100 | 6.100 | 283,791 |
| 2024-05-10 | 6.130 | 6.350 | 6.010 | 6.270 | 6.270 | 174,918 |
| 2024-05-08 | 6.100 | 6.300 | 6.100 | 6.110 | 6.110 | 176,531 |
| 2024-05-07 | 6.120 | 6.190 | 6.010 | 6.100 | 6.100 | 160,014 |
| 2024-05-06 | 6.470 | 6.600 | 6.100 | 6.110 | 6.110 | 420,675 |
| 2024-05-03 | 6.890 | 6.890 | 6.200 | 6.470 | 6.470 | 526,313 |
| 2024-05-02 | 6.320 | 7.390 | 6.300 | 6.960 | 6.960 | 1,539,499 |
| 2024-04-30 | 5.760 | 6.400 | 5.760 | 6.380 | 6.380 | 491,185 |
| 2024-04-29 | 5.930 | 5.930 | 5.600 | 5.870 | 5.870 | 213,753 |
| 2024-04-26 | 6.000 | 6.000 | 5.500 | 5.750 | 5.750 | 568,552 |
| 2024-04-25 | 5.930 | 5.940 | 5.760 | 5.940 | 5.940 | 152,280 |
| 2024-04-24 | 6.280 | 6.370 | 5.930 | 5.930 | 5.930 | 271,959 |
| 2024-04-23 | 6.270 | 6.380 | 6.210 | 6.280 | 6.280 | 137,986 |
| 2024-04-22 | 6.370 | 6.370 | 6.200 | 6.260 | 6.260 | 180,763 |
| 2024-04-19 | 6.170 | 6.370 | 6.080 | 6.370 | 6.370 | 184,007 |
| 2024-04-18 | 6.040 | 6.240 | 5.960 | 6.190 | 6.190 | 275,429 |
| 2024-04-17 | 6.050 | 6.050 | 5.890 | 6.040 | 6.040 | 227,638 |
| 2024-04-16 | 5.850 | 6.030 | 5.730 | 5.970 | 5.970 | 180,626 |
| 2024-04-15 | 6.050 | 6.220 | 5.830 | 5.850 | 5.850 | 1,161,011 |
| 2024-04-12 | 6.300 | 6.420 | 6.030 | 6.080 | 6.080 | 262,236 |
| 2024-04-11 | 6.390 | 6.400 | 6.090 | 6.280 | 6.280 | 311,586 |
| 2024-04-10 | 6.590 | 6.590 | 6.120 | 6.380 | 6.380 | 383,125 |
| 2024-04-09 | 6.850 | 6.870 | 6.390 | 6.520 | 6.520 | 528,149 |
| 2024-04-08 | 7.110 | 7.110 | 6.730 | 6.850 | 6.850 | 488,964 |
| 2024-04-05 | 6.940 | 7.200 | 6.800 | 7.100 | 7.100 | 1,053,839 |
| 2024-04-04 | 7.120 | 7.170 | 6.700 | 7.060 | 7.060 | 585,999 |
| 2024-04-03 | 7.000 | 7.230 | 6.740 | 6.890 | 6.890 | 1,262,099 |
| 2024-04-02 | 6.680 | 6.820 | 6.680 | 6.760 | 6.760 | 149,251 |
| 2024-03-28 | 6.600 | 6.740 | 6.450 | 6.680 | 6.680 | 122,236 |
| 2024-03-27 | 6.590 | 6.740 | 6.540 | 6.600 | 6.600 | 180,397 |
| 2024-03-26 | 6.730 | 6.730 | 6.510 | 6.590 | 6.590 | 116,817 |
| 2024-03-25 | 6.720 | 6.720 | 6.430 | 6.690 | 6.690 | 265,282 |
| 2024-03-22 | 6.600 | 6.740 | 6.500 | 6.730 | 6.730 | 267,470 |
| 2024-03-21 | 6.740 | 6.760 | 6.230 | 6.600 | 6.600 | 303,284 |
| 2024-03-20 | 6.490 | 6.740 | 6.350 | 6.640 | 6.640 | 253,662 |
| 2024-03-19 | 6.500 | 6.650 | 6.400 | 6.490 | 6.490 | 226,742 |
| 2024-03-18 | 6.500 | 6.770 | 6.400 | 6.500 | 6.500 | 370,091 |
| 2024-03-15 | 6.240 | 6.620 | 6.240 | 6.450 | 6.450 | 360,497 |
| 2024-03-14 | 6.250 | 6.250 | 6.060 | 6.230 | 6.230 | 174,181 |
| 2024-03-13 | 6.320 | 6.490 | 6.150 | 6.250 | 6.250 | 220,383 |
| 2024-03-12 | 6.390 | 6.450 | 5.920 | 6.310 | 6.310 | 546,933 |
| 2024-03-11 | 6.490 | 6.500 | 6.270 | 6.380 | 6.380 | 173,241 |
| 2024-03-08 | 6.490 | 6.580 | 6.440 | 6.500 | 6.500 | 149,323 |
| 2024-03-07 | 6.520 | 6.520 | 6.260 | 6.440 | 6.440 | 220,043 |
| 2024-03-06 | 6.590 | 6.600 | 6.370 | 6.540 | 6.540 | 163,996 |
| 2024-03-05 | 6.900 | 6.940 | 6.540 | 6.600 | 6.600 | 390,237 |
| 2024-03-04 | 6.810 | 6.880 | 6.620 | 6.800 | 6.800 | 292,037 |
| 2024-03-01 | 6.550 | 6.680 | 6.400 | 6.610 | 6.610 | 346,507 |
| 2024-02-29 | 6.750 | 6.820 | 6.500 | 6.510 | 6.510 | 527,155 |
| 2024-02-28 | 6.750 | 6.750 | 6.410 | 6.600 | 6.600 | 363,866 |
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.