Egetis Therapeutics AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-19 | 4.275 | 4.615 | 4.220 | 4.400 | 4.400 | 513,336 |
| 2022-12-16 | 4.105 | 4.525 | 4.100 | 4.270 | 4.270 | 962,675 |
| 2022-12-15 | 4.000 | 4.055 | 3.860 | 3.945 | 3.945 | 81,132 |
| 2022-12-14 | 4.120 | 4.120 | 4.000 | 4.055 | 4.055 | 80,692 |
| 2022-12-13 | 4.175 | 4.390 | 4.000 | 4.115 | 4.115 | 99,054 |
| 2022-12-12 | 4.135 | 4.200 | 3.930 | 4.100 | 4.100 | 174,004 |
| 2022-12-09 | 4.020 | 4.150 | 4.005 | 4.135 | 4.135 | 156,209 |
| 2022-12-08 | 4.080 | 4.220 | 4.000 | 4.040 | 4.040 | 89,883 |
| 2022-12-07 | 4.100 | 4.395 | 4.000 | 4.080 | 4.080 | 298,210 |
| 2022-12-06 | 4.050 | 4.095 | 3.955 | 4.050 | 4.050 | 154,988 |
| 2022-12-05 | 4.100 | 4.120 | 3.975 | 4.120 | 4.120 | 147,846 |
| 2022-12-02 | 4.060 | 4.135 | 4.000 | 4.100 | 4.100 | 102,301 |
| 2022-12-01 | 4.020 | 4.120 | 3.985 | 4.060 | 4.060 | 108,856 |
| 2022-11-30 | 4.000 | 4.110 | 3.895 | 4.085 | 4.085 | 397,544 |
| 2022-11-29 | 4.080 | 4.080 | 3.800 | 4.005 | 4.005 | 175,323 |
| 2022-11-28 | 4.160 | 4.295 | 3.690 | 3.985 | 3.985 | 800,343 |
| 2022-11-25 | 4.930 | 4.930 | 3.760 | 4.160 | 4.160 | 821,915 |
| 2022-11-24 | 4.935 | 4.935 | 4.600 | 4.600 | 4.600 | 201,996 |
| 2022-11-23 | 4.785 | 4.840 | 4.640 | 4.730 | 4.730 | 315,725 |
| 2022-11-22 | 4.630 | 4.775 | 4.570 | 4.715 | 4.715 | 292,447 |
| 2022-11-21 | 4.300 | 4.600 | 4.280 | 4.550 | 4.550 | 218,710 |
| 2022-11-18 | 4.455 | 4.455 | 4.300 | 4.300 | 4.300 | 102,628 |
| 2022-11-17 | 4.450 | 4.450 | 4.360 | 4.435 | 4.435 | 104,127 |
| 2022-11-16 | 4.390 | 4.465 | 4.345 | 4.460 | 4.460 | 82,881 |
| 2022-11-15 | 4.480 | 4.670 | 4.280 | 4.440 | 4.440 | 263,310 |
| 2022-11-14 | 4.160 | 4.740 | 4.160 | 4.430 | 4.430 | 849,742 |
| 2022-11-11 | 4.100 | 4.290 | 4.100 | 4.160 | 4.160 | 144,175 |
| 2022-11-10 | 4.295 | 4.295 | 4.055 | 4.090 | 4.090 | 92,303 |
| 2022-11-09 | 3.950 | 4.230 | 3.950 | 4.150 | 4.150 | 95,746 |
| 2022-11-08 | 4.005 | 4.115 | 3.805 | 3.945 | 3.945 | 346,172 |
| 2022-11-07 | 4.230 | 4.230 | 4.075 | 4.230 | 4.230 | 190,658 |
| 2022-11-04 | 4.285 | 4.375 | 4.190 | 4.235 | 4.235 | 99,926 |
| 2022-11-03 | 4.105 | 4.315 | 4.105 | 4.275 | 4.275 | 160,671 |
| 2022-11-02 | 3.945 | 4.345 | 3.915 | 4.100 | 4.100 | 213,159 |
| 2022-11-01 | 3.950 | 4.240 | 3.825 | 3.945 | 3.945 | 387,954 |
| 2022-10-31 | 3.985 | 3.985 | 3.685 | 3.875 | 3.875 | 293,387 |
| 2022-10-28 | 4.400 | 4.400 | 3.805 | 3.985 | 3.985 | 174,782 |
| 2022-10-27 | 4.000 | 4.065 | 3.910 | 3.945 | 3.945 | 139,681 |
| 2022-10-26 | 3.955 | 4.090 | 3.870 | 3.915 | 3.915 | 137,421 |
| 2022-10-25 | 3.980 | 4.045 | 3.835 | 4.000 | 4.000 | 152,253 |
| 2022-10-24 | 3.900 | 4.280 | 3.600 | 4.000 | 4.000 | 724,383 |
| 2022-10-21 | 4.000 | 4.120 | 3.800 | 3.800 | 3.800 | 187,637 |
| 2022-10-20 | 4.065 | 4.070 | 3.700 | 3.865 | 3.865 | 386,800 |
| 2022-10-19 | 4.195 | 4.360 | 3.970 | 4.075 | 4.075 | 156,396 |
| 2022-10-18 | 4.425 | 4.425 | 4.100 | 4.200 | 4.200 | 156,832 |
| 2022-10-17 | 4.385 | 4.815 | 4.100 | 4.175 | 4.175 | 198,124 |
| 2022-10-14 | 4.700 | 4.860 | 4.205 | 4.385 | 4.385 | 388,266 |
| 2022-10-13 | 4.700 | 5.250 | 4.500 | 4.625 | 4.625 | 1,192,606 |
| 2022-10-12 | 4.850 | 4.850 | 4.415 | 4.500 | 4.500 | 143,431 |
| 2022-10-11 | 4.500 | 4.895 | 4.500 | 4.780 | 4.780 | 283,730 |
| 2022-10-10 | 4.700 | 4.795 | 4.350 | 4.500 | 4.500 | 198,192 |
| 2022-10-07 | 4.940 | 4.990 | 4.350 | 4.700 | 4.700 | 397,787 |
| 2022-10-06 | 5.050 | 5.100 | 4.860 | 4.940 | 4.940 | 579,151 |
| 2022-10-05 | 4.655 | 4.980 | 4.655 | 4.815 | 4.815 | 1,052,693 |
| 2022-10-04 | 4.095 | 4.795 | 4.090 | 4.545 | 4.545 | 1,228,589 |
| 2022-10-03 | 3.395 | 4.095 | 3.185 | 4.005 | 4.005 | 911,828 |
| 2022-09-30 | 3.180 | 3.350 | 3.180 | 3.320 | 3.320 | 49,130 |
| 2022-09-29 | 3.185 | 3.375 | 3.170 | 3.230 | 3.230 | 51,888 |
| 2022-09-28 | 3.260 | 3.260 | 3.120 | 3.180 | 3.180 | 112,573 |
| 2022-09-27 | 3.455 | 3.455 | 3.185 | 3.285 | 3.285 | 14,129 |
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.