Egetis Therapeutics AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-01 | 5.280 | 5.280 | 4.720 | 4.760 | 4.760 | 183,498 |
| 2023-11-30 | 5.120 | 5.120 | 4.920 | 4.920 | 4.920 | 86,194 |
| 2023-11-29 | 5.110 | 5.110 | 5.000 | 5.090 | 5.090 | 38,989 |
| 2023-11-28 | 5.310 | 5.350 | 5.050 | 5.110 | 5.110 | 133,012 |
| 2023-11-27 | 5.510 | 5.580 | 5.280 | 5.310 | 5.310 | 148,030 |
| 2023-11-24 | 5.220 | 5.600 | 5.200 | 5.510 | 5.510 | 188,063 |
| 2023-11-23 | 5.400 | 5.400 | 5.020 | 5.220 | 5.220 | 106,135 |
| 2023-11-22 | 5.250 | 5.420 | 4.840 | 5.300 | 5.300 | 190,539 |
| 2023-11-21 | 4.930 | 5.250 | 4.900 | 5.210 | 5.210 | 233,988 |
| 2023-11-20 | 4.900 | 5.000 | 4.750 | 4.910 | 4.910 | 119,703 |
| 2023-11-17 | 4.980 | 5.040 | 4.570 | 4.900 | 4.900 | 271,617 |
| 2023-11-16 | 5.000 | 5.000 | 4.680 | 4.915 | 4.915 | 265,568 |
| 2023-11-15 | 5.030 | 5.240 | 4.835 | 5.000 | 5.000 | 206,091 |
| 2023-11-14 | 5.400 | 5.400 | 4.960 | 5.030 | 5.030 | 126,458 |
| 2023-11-13 | 5.110 | 5.110 | 4.670 | 5.050 | 5.050 | 151,216 |
| 2023-11-10 | 5.160 | 5.490 | 5.000 | 5.110 | 5.110 | 147,875 |
| 2023-11-09 | 4.910 | 5.250 | 4.845 | 5.030 | 5.030 | 73,110 |
| 2023-11-08 | 4.995 | 4.995 | 4.500 | 4.910 | 4.910 | 288,403 |
| 2023-11-07 | 4.970 | 5.350 | 4.895 | 4.995 | 4.995 | 90,682 |
| 2023-11-06 | 4.750 | 4.950 | 4.620 | 4.905 | 4.905 | 94,473 |
| 2023-11-03 | 4.750 | 4.890 | 4.750 | 4.750 | 4.750 | 17,755 |
| 2023-11-02 | 4.530 | 4.760 | 4.530 | 4.745 | 4.745 | 97,308 |
| 2023-11-01 | 4.650 | 4.715 | 4.480 | 4.530 | 4.530 | 116,277 |
| 2023-10-31 | 4.705 | 4.750 | 4.610 | 4.620 | 4.620 | 59,175 |
| 2023-10-30 | 4.990 | 4.990 | 4.615 | 4.705 | 4.705 | 61,479 |
| 2023-10-27 | 4.950 | 4.955 | 4.770 | 4.955 | 4.955 | 66,943 |
| 2023-10-26 | 5.020 | 5.020 | 4.850 | 4.860 | 4.860 | 125,241 |
| 2023-10-25 | 5.100 | 5.370 | 4.980 | 5.020 | 5.020 | 79,188 |
| 2023-10-24 | 5.100 | 5.110 | 4.905 | 5.070 | 5.070 | 79,427 |
| 2023-10-23 | 5.400 | 5.400 | 4.925 | 5.100 | 5.100 | 137,870 |
| 2023-10-20 | 5.500 | 5.610 | 5.410 | 5.410 | 5.410 | 124,626 |
| 2023-10-19 | 5.510 | 5.710 | 5.320 | 5.650 | 5.650 | 201,127 |
| 2023-10-18 | 5.710 | 5.710 | 5.330 | 5.530 | 5.530 | 284,043 |
| 2023-10-17 | 5.450 | 5.850 | 5.330 | 5.550 | 5.550 | 425,213 |
| 2023-10-16 | 5.310 | 5.560 | 5.150 | 5.540 | 5.540 | 367,995 |
| 2023-10-13 | 4.835 | 5.640 | 4.560 | 5.310 | 5.310 | 973,336 |
| 2023-10-12 | 4.995 | 5.000 | 4.550 | 4.835 | 4.835 | 514,094 |
| 2023-10-11 | 4.475 | 5.100 | 4.435 | 5.000 | 5.000 | 1,744,310 |
| 2023-10-10 | 4.160 | 4.160 | 3.830 | 3.910 | 3.910 | 204,632 |
| 2023-10-09 | 4.000 | 4.160 | 3.905 | 3.925 | 3.925 | 165,614 |
| 2023-10-06 | 4.000 | 4.050 | 3.935 | 4.000 | 4.000 | 218,321 |
| 2023-10-05 | 4.050 | 4.185 | 3.970 | 3.980 | 3.980 | 162,117 |
| 2023-10-04 | 4.060 | 4.125 | 4.015 | 4.050 | 4.050 | 94,039 |
| 2023-10-03 | 4.300 | 4.490 | 4.105 | 4.105 | 4.105 | 62,368 |
| 2023-10-02 | 4.600 | 4.700 | 4.210 | 4.300 | 4.300 | 210,298 |
| 2023-09-29 | 4.480 | 4.620 | 4.415 | 4.500 | 4.500 | 199,173 |
| 2023-09-28 | 4.325 | 4.570 | 4.320 | 4.455 | 4.455 | 100,964 |
| 2023-09-27 | 4.330 | 4.400 | 4.200 | 4.335 | 4.335 | 115,651 |
| 2023-09-26 | 4.280 | 4.450 | 4.280 | 4.385 | 4.385 | 48,118 |
| 2023-09-25 | 4.200 | 4.380 | 4.185 | 4.380 | 4.380 | 158,839 |
| 2023-09-22 | 4.415 | 4.445 | 4.300 | 4.360 | 4.360 | 87,506 |
| 2023-09-21 | 4.450 | 4.490 | 4.345 | 4.415 | 4.415 | 204,074 |
| 2023-09-20 | 4.500 | 4.500 | 4.340 | 4.470 | 4.470 | 91,032 |
| 2023-09-19 | 4.235 | 4.495 | 4.185 | 4.450 | 4.450 | 99,659 |
| 2023-09-18 | 4.385 | 4.490 | 4.225 | 4.240 | 4.240 | 116,914 |
| 2023-09-15 | 4.490 | 4.490 | 4.300 | 4.385 | 4.385 | 84,079 |
| 2023-09-14 | 4.245 | 4.370 | 4.245 | 4.370 | 4.370 | 80,054 |
| 2023-09-13 | 4.165 | 4.480 | 4.140 | 4.245 | 4.245 | 69,272 |
| 2023-09-12 | 4.165 | 4.170 | 4.000 | 4.095 | 4.095 | 66,153 |
| 2023-09-11 | 3.920 | 4.145 | 3.920 | 4.075 | 4.075 | 118,586 |
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.