Egetis Therapeutics AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-15 | 5.000 | 5.080 | 4.630 | 4.740 | 4.740 | 387,527 |
| 2023-03-14 | 4.950 | 5.160 | 4.895 | 5.000 | 5.000 | 287,985 |
| 2023-03-13 | 5.130 | 5.130 | 4.825 | 4.945 | 4.945 | 405,986 |
| 2023-03-10 | 4.990 | 5.160 | 4.980 | 5.150 | 5.150 | 163,940 |
| 2023-03-09 | 5.170 | 5.330 | 4.985 | 5.100 | 5.100 | 396,849 |
| 2023-03-08 | 5.110 | 5.200 | 4.900 | 5.200 | 5.200 | 946,766 |
| 2023-03-07 | 5.050 | 5.170 | 4.850 | 5.150 | 5.150 | 337,800 |
| 2023-03-06 | 5.350 | 5.380 | 5.020 | 5.050 | 5.050 | 296,671 |
| 2023-03-03 | 5.020 | 5.350 | 4.960 | 5.350 | 5.350 | 209,524 |
| 2023-03-02 | 5.120 | 5.120 | 4.955 | 5.020 | 5.020 | 158,626 |
| 2023-03-01 | 5.250 | 5.250 | 4.990 | 5.120 | 5.120 | 386,930 |
| 2023-02-28 | 5.360 | 5.360 | 5.100 | 5.100 | 5.100 | 253,226 |
| 2023-02-27 | 5.220 | 5.490 | 5.150 | 5.380 | 5.380 | 261,217 |
| 2023-02-24 | 5.360 | 5.500 | 5.180 | 5.220 | 5.220 | 305,501 |
| 2023-02-23 | 5.200 | 5.660 | 5.200 | 5.360 | 5.360 | 677,281 |
| 2023-02-22 | 5.390 | 5.540 | 5.100 | 5.200 | 5.200 | 1,195,714 |
| 2023-02-21 | 5.700 | 5.740 | 5.430 | 5.540 | 5.540 | 330,542 |
| 2023-02-20 | 5.680 | 5.800 | 5.570 | 5.740 | 5.740 | 327,658 |
| 2023-02-17 | 5.780 | 5.880 | 5.560 | 5.610 | 5.610 | 526,787 |
| 2023-02-16 | 5.870 | 6.170 | 5.590 | 5.780 | 5.780 | 679,706 |
| 2023-02-15 | 5.990 | 6.000 | 5.580 | 5.860 | 5.860 | 776,137 |
| 2023-02-14 | 6.290 | 6.290 | 5.910 | 6.030 | 6.030 | 361,900 |
| 2023-02-13 | 6.010 | 6.250 | 5.850 | 6.040 | 6.040 | 335,025 |
| 2023-02-10 | 6.150 | 6.230 | 5.950 | 6.040 | 6.040 | 278,718 |
| 2023-02-09 | 6.170 | 6.190 | 6.030 | 6.090 | 6.090 | 222,977 |
| 2023-02-08 | 6.390 | 6.450 | 6.080 | 6.170 | 6.170 | 388,679 |
| 2023-02-07 | 5.900 | 6.380 | 5.900 | 6.120 | 6.120 | 387,373 |
| 2023-02-06 | 6.160 | 6.160 | 5.930 | 6.090 | 6.090 | 261,571 |
| 2023-02-03 | 6.500 | 6.530 | 6.060 | 6.170 | 6.170 | 485,673 |
| 2023-02-02 | 6.110 | 6.330 | 6.060 | 6.330 | 6.330 | 353,929 |
| 2023-02-01 | 6.250 | 6.400 | 6.080 | 6.100 | 6.100 | 240,430 |
| 2023-01-31 | 6.380 | 6.380 | 6.150 | 6.250 | 6.250 | 363,622 |
| 2023-01-30 | 6.250 | 6.580 | 6.030 | 6.380 | 6.380 | 610,163 |
| 2023-01-27 | 6.050 | 6.460 | 5.950 | 6.250 | 6.250 | 798,263 |
| 2023-01-26 | 6.000 | 6.200 | 5.820 | 5.940 | 5.940 | 725,887 |
| 2023-01-25 | 6.210 | 6.270 | 5.840 | 5.970 | 5.970 | 2,869,403 |
| 2023-01-24 | 7.040 | 7.100 | 6.300 | 6.430 | 6.430 | 951,188 |
| 2023-01-23 | 7.330 | 7.370 | 6.830 | 7.030 | 7.030 | 612,304 |
| 2023-01-20 | 7.460 | 7.570 | 7.200 | 7.330 | 7.330 | 303,049 |
| 2023-01-19 | 7.840 | 7.840 | 7.300 | 7.640 | 7.640 | 389,548 |
| 2023-01-18 | 7.850 | 8.060 | 7.750 | 7.870 | 7.870 | 350,072 |
| 2023-01-17 | 8.260 | 8.330 | 7.630 | 7.840 | 7.840 | 453,568 |
| 2023-01-16 | 7.800 | 8.420 | 7.800 | 8.200 | 8.200 | 1,091,293 |
| 2023-01-13 | 7.730 | 7.910 | 7.440 | 7.690 | 7.690 | 690,635 |
| 2023-01-12 | 7.450 | 8.020 | 7.360 | 7.720 | 7.720 | 1,017,218 |
| 2023-01-11 | 7.240 | 7.490 | 7.090 | 7.390 | 7.390 | 510,860 |
| 2023-01-10 | 6.960 | 7.250 | 6.640 | 7.210 | 7.210 | 449,205 |
| 2023-01-09 | 7.310 | 7.560 | 6.960 | 7.020 | 7.020 | 487,046 |
| 2023-01-05 | 7.280 | 7.280 | 6.970 | 7.210 | 7.210 | 188,619 |
| 2023-01-04 | 7.520 | 7.590 | 7.230 | 7.290 | 7.290 | 502,367 |
| 2023-01-03 | 7.650 | 7.670 | 7.360 | 7.480 | 7.480 | 508,231 |
| 2023-01-02 | 6.980 | 7.750 | 6.940 | 7.670 | 7.670 | 904,304 |
| 2022-12-30 | 7.340 | 7.340 | 6.950 | 7.100 | 7.100 | 411,347 |
| 2022-12-29 | 7.440 | 7.440 | 7.110 | 7.350 | 7.350 | 265,340 |
| 2022-12-28 | 7.100 | 7.460 | 7.100 | 7.440 | 7.440 | 633,223 |
| 2022-12-27 | 7.510 | 7.720 | 6.800 | 7.100 | 7.100 | 960,186 |
| 2022-12-23 | 7.300 | 8.000 | 7.100 | 7.490 | 7.490 | 2,635,671 |
| 2022-12-22 | 6.230 | 7.910 | 5.640 | 7.610 | 7.610 | 5,976,318 |
| 2022-12-21 | 4.790 | 6.420 | 4.525 | 6.140 | 6.140 | 3,766,253 |
| 2022-12-20 | 4.400 | 4.740 | 4.250 | 4.720 | 4.720 | 474,167 |
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.