Egetis Therapeutics AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-14 | 5.370 | 5.480 | 5.180 | 5.240 | 5.240 | 296,348 |
| 2023-06-13 | 5.830 | 5.850 | 5.320 | 5.360 | 5.360 | 810,234 |
| 2023-06-12 | 5.530 | 6.030 | 5.040 | 5.760 | 5.760 | 2,188,223 |
| 2023-06-09 | 5.310 | 5.620 | 5.210 | 5.500 | 5.500 | 635,967 |
| 2023-06-08 | 5.400 | 5.400 | 5.200 | 5.310 | 5.310 | 622,497 |
| 2023-06-07 | 5.300 | 5.410 | 5.070 | 5.370 | 5.370 | 664,784 |
| 2023-06-05 | 4.995 | 5.380 | 4.880 | 5.310 | 5.310 | 447,561 |
| 2023-06-02 | 4.865 | 4.990 | 4.760 | 4.935 | 4.935 | 651,462 |
| 2023-06-01 | 4.810 | 4.970 | 4.740 | 4.860 | 4.860 | 1,048,738 |
| 2023-05-31 | 4.835 | 5.230 | 4.700 | 4.810 | 4.810 | 1,851,006 |
| 2023-05-30 | 5.450 | 5.520 | 4.940 | 4.985 | 4.985 | 1,224,373 |
| 2023-05-29 | 5.700 | 5.860 | 5.390 | 5.450 | 5.450 | 481,140 |
| 2023-05-26 | 5.700 | 5.820 | 5.490 | 5.700 | 5.700 | 705,326 |
| 2023-05-25 | 5.920 | 6.080 | 5.440 | 5.750 | 5.750 | 1,082,062 |
| 2023-05-24 | 5.970 | 6.690 | 5.720 | 5.950 | 5.950 | 2,710,770 |
| 2023-05-23 | 8.340 | 8.350 | 8.030 | 8.160 | 8.160 | 286,903 |
| 2023-05-22 | 7.790 | 8.500 | 7.440 | 8.400 | 8.400 | 442,102 |
| 2023-05-19 | 7.600 | 7.860 | 7.520 | 7.790 | 7.790 | 286,036 |
| 2023-05-17 | 7.580 | 7.750 | 7.520 | 7.610 | 7.610 | 80,419 |
| 2023-05-16 | 7.800 | 7.800 | 7.430 | 7.580 | 7.580 | 331,600 |
| 2023-05-15 | 7.860 | 7.940 | 7.640 | 7.800 | 7.800 | 243,989 |
| 2023-05-12 | 8.000 | 8.000 | 7.480 | 7.750 | 7.750 | 240,335 |
| 2023-05-11 | 7.880 | 8.140 | 7.750 | 7.820 | 7.820 | 126,762 |
| 2023-05-10 | 7.900 | 8.080 | 7.790 | 7.880 | 7.880 | 227,110 |
| 2023-05-09 | 8.340 | 8.340 | 7.830 | 8.050 | 8.050 | 335,867 |
| 2023-05-08 | 8.150 | 8.630 | 8.150 | 8.350 | 8.350 | 376,748 |
| 2023-05-05 | 8.110 | 8.330 | 7.970 | 8.280 | 8.280 | 276,171 |
| 2023-05-04 | 7.710 | 8.150 | 7.710 | 7.930 | 7.930 | 192,867 |
| 2023-05-03 | 8.110 | 8.240 | 7.700 | 7.860 | 7.860 | 489,639 |
| 2023-05-02 | 8.960 | 9.000 | 8.030 | 8.240 | 8.240 | 712,984 |
| 2023-04-28 | 8.760 | 9.200 | 8.460 | 8.920 | 8.920 | 1,183,096 |
| 2023-04-27 | 7.950 | 8.760 | 7.950 | 8.640 | 8.640 | 554,422 |
| 2023-04-26 | 8.400 | 8.500 | 7.680 | 8.440 | 8.440 | 1,931,329 |
| 2023-04-25 | 8.530 | 8.800 | 8.390 | 8.650 | 8.650 | 452,483 |
| 2023-04-24 | 8.410 | 8.830 | 8.390 | 8.530 | 8.530 | 931,588 |
| 2023-04-21 | 8.480 | 8.600 | 8.390 | 8.460 | 8.460 | 338,029 |
| 2023-04-20 | 8.190 | 8.520 | 8.190 | 8.500 | 8.500 | 385,681 |
| 2023-04-19 | 8.280 | 8.500 | 8.030 | 8.460 | 8.460 | 437,506 |
| 2023-04-18 | 7.540 | 8.390 | 7.540 | 8.310 | 8.310 | 829,423 |
| 2023-04-17 | 7.720 | 7.870 | 7.440 | 7.750 | 7.750 | 344,102 |
| 2023-04-14 | 7.440 | 8.000 | 7.440 | 7.720 | 7.720 | 349,201 |
| 2023-04-13 | 7.760 | 7.830 | 7.300 | 7.670 | 7.670 | 758,201 |
| 2023-04-12 | 8.000 | 8.150 | 7.760 | 7.760 | 7.760 | 523,035 |
| 2023-04-11 | 8.290 | 8.340 | 7.850 | 8.100 | 8.100 | 1,104,124 |
| 2023-04-06 | 8.350 | 8.420 | 8.100 | 8.280 | 8.280 | 750,383 |
| 2023-04-05 | 7.780 | 8.450 | 7.660 | 8.290 | 8.290 | 1,464,717 |
| 2023-04-04 | 8.230 | 8.590 | 7.710 | 7.760 | 7.760 | 1,591,511 |
| 2023-04-03 | 7.700 | 8.250 | 7.020 | 8.240 | 8.240 | 2,479,966 |
| 2023-03-31 | 7.690 | 8.600 | 7.620 | 7.930 | 7.930 | 7,066,555 |
| 2023-03-30 | 5.100 | 7.360 | 5.000 | 7.020 | 7.020 | 3,074,858 |
| 2023-03-29 | 5.120 | 5.200 | 5.060 | 5.070 | 5.070 | 172,132 |
| 2023-03-28 | 5.110 | 5.130 | 5.030 | 5.120 | 5.120 | 139,837 |
| 2023-03-27 | 5.220 | 5.220 | 5.020 | 5.110 | 5.110 | 245,632 |
| 2023-03-24 | 5.310 | 5.640 | 5.190 | 5.220 | 5.220 | 458,826 |
| 2023-03-23 | 5.000 | 5.350 | 5.000 | 5.300 | 5.300 | 206,374 |
| 2023-03-22 | 5.100 | 5.100 | 4.995 | 5.030 | 5.030 | 179,637 |
| 2023-03-21 | 4.900 | 5.210 | 4.900 | 5.020 | 5.020 | 115,965 |
| 2023-03-20 | 4.900 | 4.940 | 4.800 | 4.860 | 4.860 | 166,920 |
| 2023-03-17 | 4.900 | 5.130 | 4.900 | 4.975 | 4.975 | 179,225 |
| 2023-03-16 | 4.740 | 5.390 | 4.680 | 4.890 | 4.890 | 267,028 |
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.