Egetis Therapeutics AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-07 | 4.150 | 4.190 | 3.925 | 4.000 | 4.000 | 135,370 |
| 2023-09-06 | 4.000 | 4.235 | 3.850 | 4.050 | 4.050 | 392,563 |
| 2023-09-05 | 4.370 | 4.370 | 3.955 | 4.000 | 4.000 | 311,953 |
| 2023-09-04 | 4.330 | 4.485 | 4.190 | 4.230 | 4.230 | 139,883 |
| 2023-09-01 | 4.700 | 4.700 | 4.300 | 4.330 | 4.330 | 285,492 |
| 2023-08-31 | 4.780 | 4.780 | 4.205 | 4.410 | 4.410 | 215,463 |
| 2023-08-30 | 4.500 | 4.740 | 4.275 | 4.700 | 4.700 | 295,443 |
| 2023-08-29 | 4.190 | 4.500 | 4.100 | 4.500 | 4.500 | 95,452 |
| 2023-08-28 | 4.310 | 4.310 | 3.850 | 4.190 | 4.190 | 218,171 |
| 2023-08-25 | 4.250 | 4.255 | 4.075 | 4.080 | 4.080 | 80,798 |
| 2023-08-24 | 4.435 | 4.500 | 4.115 | 4.185 | 4.185 | 168,613 |
| 2023-08-23 | 4.500 | 4.500 | 4.300 | 4.400 | 4.400 | 125,919 |
| 2023-08-22 | 4.120 | 4.405 | 4.080 | 4.275 | 4.275 | 169,968 |
| 2023-08-21 | 4.235 | 4.345 | 4.135 | 4.140 | 4.140 | 87,117 |
| 2023-08-18 | 4.500 | 4.500 | 4.220 | 4.235 | 4.235 | 160,982 |
| 2023-08-17 | 4.500 | 4.665 | 4.400 | 4.440 | 4.440 | 438,033 |
| 2023-08-16 | 4.500 | 4.520 | 4.200 | 4.500 | 4.500 | 201,689 |
| 2023-08-15 | 4.310 | 4.465 | 4.200 | 4.340 | 4.340 | 118,814 |
| 2023-08-14 | 4.415 | 4.500 | 4.310 | 4.340 | 4.340 | 52,275 |
| 2023-08-11 | 4.430 | 4.680 | 4.295 | 4.415 | 4.415 | 217,517 |
| 2023-08-10 | 4.465 | 4.465 | 4.310 | 4.430 | 4.430 | 84,700 |
| 2023-08-09 | 4.400 | 4.465 | 4.300 | 4.380 | 4.380 | 95,554 |
| 2023-08-08 | 4.300 | 4.440 | 4.250 | 4.400 | 4.400 | 325,779 |
| 2023-08-07 | 4.435 | 4.435 | 4.210 | 4.250 | 4.250 | 93,001 |
| 2023-08-04 | 4.245 | 4.465 | 4.135 | 4.440 | 4.440 | 154,252 |
| 2023-08-03 | 4.120 | 4.285 | 4.000 | 4.245 | 4.245 | 175,953 |
| 2023-08-02 | 4.310 | 4.405 | 4.050 | 4.130 | 4.130 | 146,212 |
| 2023-08-01 | 4.310 | 4.445 | 4.215 | 4.310 | 4.310 | 84,013 |
| 2023-07-31 | 4.420 | 4.555 | 4.375 | 4.375 | 4.375 | 192,472 |
| 2023-07-28 | 4.420 | 4.495 | 4.265 | 4.420 | 4.420 | 108,375 |
| 2023-07-27 | 4.220 | 4.555 | 4.160 | 4.410 | 4.410 | 388,920 |
| 2023-07-26 | 4.300 | 4.300 | 4.095 | 4.220 | 4.220 | 132,641 |
| 2023-07-25 | 4.430 | 4.430 | 4.200 | 4.310 | 4.310 | 293,858 |
| 2023-07-24 | 4.000 | 4.455 | 4.000 | 4.425 | 4.425 | 337,620 |
| 2023-07-21 | 4.000 | 4.000 | 3.855 | 3.985 | 3.985 | 195,822 |
| 2023-07-20 | 4.050 | 4.075 | 3.955 | 4.000 | 4.000 | 267,321 |
| 2023-07-19 | 4.050 | 4.140 | 3.970 | 4.040 | 4.040 | 69,002 |
| 2023-07-18 | 3.910 | 4.120 | 3.800 | 4.050 | 4.050 | 247,264 |
| 2023-07-17 | 4.080 | 4.080 | 3.860 | 3.860 | 3.860 | 116,773 |
| 2023-07-14 | 4.000 | 4.050 | 3.930 | 3.930 | 3.930 | 167,450 |
| 2023-07-13 | 4.115 | 4.140 | 3.955 | 3.955 | 3.955 | 198,430 |
| 2023-07-12 | 4.000 | 4.100 | 3.955 | 3.990 | 3.990 | 156,966 |
| 2023-07-11 | 4.015 | 4.060 | 3.905 | 3.930 | 3.930 | 489,357 |
| 2023-07-10 | 4.200 | 4.365 | 4.095 | 4.300 | 4.300 | 297,837 |
| 2023-07-07 | 3.945 | 4.200 | 3.925 | 4.095 | 4.095 | 194,017 |
| 2023-07-06 | 4.400 | 4.400 | 3.940 | 3.945 | 3.945 | 485,836 |
| 2023-07-05 | 3.950 | 4.290 | 3.915 | 4.255 | 4.255 | 584,548 |
| 2023-07-04 | 3.960 | 4.095 | 3.825 | 3.950 | 3.950 | 775,425 |
| 2023-07-03 | 4.290 | 4.320 | 3.950 | 3.960 | 3.960 | 1,079,578 |
| 2023-06-30 | 4.800 | 4.800 | 4.300 | 4.300 | 4.300 | 1,031,616 |
| 2023-06-29 | 4.700 | 4.885 | 4.320 | 4.450 | 4.450 | 762,436 |
| 2023-06-28 | 4.600 | 4.625 | 4.420 | 4.440 | 4.440 | 275,229 |
| 2023-06-27 | 4.800 | 4.800 | 4.405 | 4.600 | 4.600 | 1,099,018 |
| 2023-06-26 | 4.985 | 4.995 | 4.565 | 4.600 | 4.600 | 560,405 |
| 2023-06-22 | 4.915 | 5.150 | 4.825 | 4.950 | 4.950 | 596,189 |
| 2023-06-21 | 5.120 | 5.140 | 4.950 | 4.950 | 4.950 | 302,015 |
| 2023-06-20 | 5.220 | 5.340 | 5.080 | 5.120 | 5.120 | 374,751 |
| 2023-06-19 | 5.450 | 5.480 | 5.220 | 5.220 | 5.220 | 302,249 |
| 2023-06-16 | 5.100 | 5.780 | 5.000 | 5.510 | 5.510 | 1,573,724 |
| 2023-06-15 | 5.200 | 5.200 | 5.010 | 5.060 | 5.060 | 280,956 |
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.