Egetis Therapeutics AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 6.140 | 6.700 | 6.140 | 6.540 | 6.540 | 897,949 |
| 2024-02-26 | 6.140 | 6.280 | 6.060 | 6.100 | 6.100 | 184,725 |
| 2024-02-23 | 6.290 | 6.290 | 5.800 | 6.000 | 6.000 | 537,625 |
| 2024-02-22 | 5.960 | 6.200 | 5.700 | 6.130 | 6.130 | 340,285 |
| 2024-02-21 | 6.460 | 6.490 | 6.050 | 6.200 | 6.200 | 361,999 |
| 2024-02-20 | 6.110 | 6.370 | 5.950 | 6.300 | 6.300 | 478,447 |
| 2024-02-19 | 5.710 | 6.500 | 5.410 | 6.070 | 6.070 | 1,278,161 |
| 2024-02-16 | 5.200 | 5.300 | 5.070 | 5.200 | 5.200 | 274,925 |
| 2024-02-15 | 5.310 | 5.460 | 5.200 | 5.250 | 5.250 | 358,307 |
| 2024-02-14 | 5.270 | 5.350 | 5.230 | 5.310 | 5.310 | 195,077 |
| 2024-02-13 | 5.380 | 5.380 | 5.240 | 5.330 | 5.330 | 63,297 |
| 2024-02-12 | 5.550 | 5.650 | 5.100 | 5.380 | 5.380 | 587,689 |
| 2024-02-09 | 5.550 | 5.550 | 5.260 | 5.550 | 5.550 | 221,759 |
| 2024-02-08 | 5.300 | 5.720 | 5.150 | 5.550 | 5.550 | 301,895 |
| 2024-02-07 | 5.530 | 5.530 | 5.240 | 5.300 | 5.300 | 253,298 |
| 2024-02-06 | 5.660 | 5.700 | 5.510 | 5.580 | 5.580 | 246,113 |
| 2024-02-05 | 5.790 | 5.820 | 5.630 | 5.660 | 5.660 | 84,071 |
| 2024-02-02 | 5.850 | 5.850 | 5.730 | 5.790 | 5.790 | 83,966 |
| 2024-02-01 | 5.850 | 5.850 | 5.720 | 5.780 | 5.780 | 100,893 |
| 2024-01-31 | 5.980 | 5.980 | 5.830 | 5.850 | 5.850 | 161,090 |
| 2024-01-30 | 6.070 | 6.070 | 5.850 | 5.980 | 5.980 | 129,887 |
| 2024-01-29 | 5.870 | 6.070 | 5.720 | 6.070 | 6.070 | 172,609 |
| 2024-01-26 | 5.990 | 6.040 | 5.800 | 5.960 | 5.960 | 124,515 |
| 2024-01-25 | 6.030 | 6.160 | 5.890 | 5.910 | 5.910 | 243,275 |
| 2024-01-24 | 6.020 | 6.150 | 5.970 | 6.030 | 6.030 | 105,020 |
| 2024-01-23 | 6.040 | 6.120 | 5.830 | 6.120 | 6.120 | 108,530 |
| 2024-01-22 | 6.230 | 6.250 | 6.000 | 6.100 | 6.100 | 133,587 |
| 2024-01-19 | 6.300 | 6.350 | 6.050 | 6.230 | 6.230 | 200,546 |
| 2024-01-18 | 6.120 | 6.400 | 6.100 | 6.250 | 6.250 | 3,882,716 |
| 2024-01-17 | 6.400 | 6.470 | 6.040 | 6.090 | 6.090 | 500,093 |
| 2024-01-16 | 6.000 | 6.060 | 5.900 | 6.010 | 6.010 | 41,387 |
| 2024-01-15 | 6.130 | 6.190 | 5.810 | 6.000 | 6.000 | 175,379 |
| 2024-01-12 | 6.050 | 6.230 | 6.050 | 6.130 | 6.130 | 106,658 |
| 2024-01-11 | 5.810 | 6.250 | 5.810 | 6.230 | 6.230 | 318,479 |
| 2024-01-10 | 6.080 | 6.230 | 6.000 | 6.110 | 6.110 | 167,685 |
| 2024-01-09 | 6.230 | 6.300 | 6.070 | 6.080 | 6.080 | 573,950 |
| 2024-01-08 | 5.810 | 6.270 | 5.760 | 6.230 | 6.230 | 714,815 |
| 2024-01-05 | 5.780 | 5.920 | 5.650 | 5.750 | 5.750 | 138,596 |
| 2024-01-04 | 5.730 | 5.730 | 5.400 | 5.670 | 5.670 | 179,174 |
| 2024-01-03 | 5.790 | 5.820 | 5.650 | 5.730 | 5.730 | 129,063 |
| 2024-01-02 | 5.850 | 5.880 | 5.610 | 5.750 | 5.750 | 281,085 |
| 2023-12-29 | 5.400 | 5.670 | 5.340 | 5.580 | 5.580 | 335,843 |
| 2023-12-28 | 5.520 | 5.860 | 5.410 | 5.580 | 5.580 | 212,062 |
| 2023-12-27 | 5.400 | 5.880 | 5.400 | 5.520 | 5.520 | 243,871 |
| 2023-12-22 | 5.700 | 5.850 | 5.520 | 5.620 | 5.620 | 278,640 |
| 2023-12-21 | 5.800 | 5.810 | 5.210 | 5.760 | 5.760 | 554,894 |
| 2023-12-20 | 6.030 | 6.030 | 5.480 | 5.810 | 5.810 | 289,289 |
| 2023-12-19 | 6.250 | 6.250 | 5.310 | 6.050 | 6.050 | 730,898 |
| 2023-12-18 | 6.160 | 6.380 | 5.870 | 6.250 | 6.250 | 547,118 |
| 2023-12-15 | 5.390 | 6.180 | 5.170 | 6.140 | 6.140 | 990,620 |
| 2023-12-14 | 5.490 | 5.490 | 5.260 | 5.290 | 5.290 | 142,974 |
| 2023-12-13 | 4.770 | 5.470 | 4.745 | 5.380 | 5.380 | 2,356,429 |
| 2023-12-12 | 4.900 | 5.000 | 4.730 | 4.770 | 4.770 | 226,968 |
| 2023-12-11 | 4.850 | 5.050 | 4.780 | 4.935 | 4.935 | 300,075 |
| 2023-12-08 | 4.995 | 5.140 | 4.840 | 4.890 | 4.890 | 112,770 |
| 2023-12-07 | 5.300 | 5.300 | 4.895 | 4.895 | 4.895 | 217,482 |
| 2023-12-06 | 5.020 | 5.130 | 4.810 | 4.900 | 4.900 | 184,015 |
| 2023-12-05 | 4.630 | 5.040 | 4.630 | 5.020 | 5.020 | 323,792 |
| 2023-12-04 | 4.745 | 4.750 | 4.570 | 4.630 | 4.630 | 214,461 |
| 2023-12-01 | 5.280 | 5.280 | 4.720 | 4.760 | 4.760 | 183,498 |
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.