Egetis Therapeutics AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 3.330 | 3.460 | 3.185 | 3.300 | 3.300 | 66,354 |
| 2022-09-23 | 3.470 | 3.525 | 3.215 | 3.330 | 3.330 | 37,481 |
| 2022-09-22 | 3.270 | 3.390 | 3.220 | 3.280 | 3.280 | 27,185 |
| 2022-09-21 | 3.215 | 3.410 | 3.215 | 3.405 | 3.405 | 416,118 |
| 2022-09-20 | 3.420 | 3.590 | 3.300 | 3.410 | 3.410 | 39,921 |
| 2022-09-19 | 3.450 | 3.450 | 3.300 | 3.420 | 3.420 | 38,736 |
| 2022-09-16 | 3.505 | 3.580 | 3.400 | 3.480 | 3.480 | 79,748 |
| 2022-09-15 | 3.515 | 3.600 | 3.515 | 3.565 | 3.565 | 33,069 |
| 2022-09-14 | 3.715 | 3.715 | 3.455 | 3.600 | 3.600 | 78,204 |
| 2022-09-13 | 3.655 | 3.700 | 3.650 | 3.670 | 3.670 | 54,994 |
| 2022-09-12 | 3.750 | 3.880 | 3.630 | 3.645 | 3.645 | 35,558 |
| 2022-09-09 | 3.630 | 3.750 | 3.630 | 3.750 | 3.750 | 10,539 |
| 2022-09-08 | 3.740 | 3.740 | 3.670 | 3.730 | 3.730 | 44,694 |
| 2022-09-07 | 3.655 | 3.750 | 3.650 | 3.670 | 3.670 | 21,608 |
| 2022-09-06 | 3.710 | 4.040 | 3.630 | 3.630 | 3.630 | 21,644 |
| 2022-09-05 | 3.740 | 3.750 | 3.635 | 3.700 | 3.700 | 48,173 |
| 2022-09-02 | 3.660 | 3.850 | 3.650 | 3.760 | 3.760 | 84,091 |
| 2022-09-01 | 3.770 | 3.770 | 3.660 | 3.730 | 3.730 | 62,077 |
| 2022-08-31 | 3.880 | 3.880 | 3.770 | 3.770 | 3.770 | 40,777 |
| 2022-08-30 | 3.720 | 3.945 | 3.700 | 3.880 | 3.880 | 33,831 |
| 2022-08-29 | 3.900 | 3.925 | 3.715 | 3.925 | 3.925 | 26,475 |
| 2022-08-26 | 4.100 | 4.100 | 3.850 | 3.925 | 3.925 | 71,467 |
| 2022-08-25 | 4.010 | 4.170 | 3.865 | 3.940 | 3.940 | 59,262 |
| 2022-08-24 | 3.685 | 4.300 | 3.685 | 4.010 | 4.010 | 677,896 |
| 2022-08-23 | 3.540 | 3.840 | 3.540 | 3.685 | 3.685 | 65,738 |
| 2022-08-22 | 3.700 | 3.700 | 3.535 | 3.630 | 3.630 | 31,274 |
| 2022-08-19 | 3.675 | 3.795 | 3.510 | 3.700 | 3.700 | 142,973 |
| 2022-08-18 | 3.640 | 3.750 | 3.620 | 3.675 | 3.675 | 21,414 |
| 2022-08-17 | 3.780 | 3.780 | 3.645 | 3.750 | 3.750 | 48,457 |
| 2022-08-16 | 3.620 | 3.780 | 3.620 | 3.780 | 3.780 | 31,602 |
| 2022-08-15 | 3.860 | 3.890 | 3.620 | 3.690 | 3.690 | 26,035 |
| 2022-08-12 | 3.900 | 3.900 | 3.725 | 3.860 | 3.860 | 109,089 |
| 2022-08-11 | 3.665 | 3.835 | 3.650 | 3.800 | 3.800 | 120,873 |
| 2022-08-10 | 3.800 | 3.900 | 3.580 | 3.665 | 3.665 | 261,586 |
| 2022-08-09 | 3.815 | 3.815 | 3.720 | 3.740 | 3.740 | 82,645 |
| 2022-08-08 | 3.890 | 4.000 | 3.815 | 3.815 | 3.815 | 40,937 |
| 2022-08-05 | 3.730 | 3.965 | 3.730 | 3.850 | 3.850 | 63,464 |
| 2022-08-04 | 4.000 | 4.095 | 3.860 | 3.890 | 3.890 | 109,333 |
| 2022-08-03 | 3.975 | 4.085 | 3.745 | 3.910 | 3.910 | 106,275 |
| 2022-08-02 | 4.000 | 4.000 | 3.760 | 3.975 | 3.975 | 187,518 |
| 2022-08-01 | 4.095 | 4.095 | 3.700 | 4.000 | 4.000 | 176,174 |
| 2022-07-29 | 4.020 | 4.150 | 4.020 | 4.100 | 4.100 | 37,951 |
| 2022-07-28 | 4.100 | 4.150 | 3.910 | 4.020 | 4.020 | 68,838 |
| 2022-07-27 | 4.140 | 4.150 | 4.100 | 4.100 | 4.100 | 103,235 |
| 2022-07-26 | 4.000 | 4.125 | 3.990 | 4.040 | 4.040 | 119,910 |
| 2022-07-25 | 3.905 | 4.070 | 3.705 | 4.000 | 4.000 | 196,005 |
| 2022-07-22 | 3.920 | 3.955 | 3.830 | 3.905 | 3.905 | 56,410 |
| 2022-07-21 | 3.940 | 4.045 | 3.820 | 3.920 | 3.920 | 72,644 |
| 2022-07-20 | 3.780 | 3.940 | 3.780 | 3.940 | 3.940 | 98,764 |
| 2022-07-19 | 3.805 | 4.115 | 3.650 | 3.770 | 3.770 | 60,212 |
| 2022-07-18 | 3.705 | 4.195 | 3.705 | 3.805 | 3.805 | 156,191 |
| 2022-07-15 | 3.900 | 4.050 | 3.705 | 3.905 | 3.905 | 76,322 |
| 2022-07-14 | 4.165 | 4.165 | 3.900 | 3.965 | 3.965 | 92,713 |
| 2022-07-13 | 4.490 | 4.500 | 4.050 | 4.165 | 4.165 | 222,641 |
| 2022-07-12 | 4.150 | 4.175 | 3.500 | 4.170 | 4.170 | 135,472 |
| 2022-07-11 | 4.385 | 4.595 | 4.100 | 4.200 | 4.200 | 142,770 |
| 2022-07-08 | 4.600 | 4.600 | 4.300 | 4.385 | 4.385 | 48,815 |
| 2022-07-07 | 4.650 | 4.695 | 4.305 | 4.415 | 4.415 | 110,584 |
| 2022-07-06 | 4.600 | 4.895 | 4.305 | 4.650 | 4.650 | 214,694 |
| 2022-07-05 | 4.995 | 5.100 | 4.220 | 4.500 | 4.500 | 608,876 |
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.