Egetis Therapeutics AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-04 | 4.345 | 5.200 | 4.270 | 4.985 | 4.985 | 1,286,424 |
| 2022-07-01 | 3.600 | 4.395 | 3.600 | 4.270 | 4.270 | 649,932 |
| 2022-06-30 | 3.610 | 3.610 | 3.310 | 3.310 | 3.310 | 43,728 |
| 2022-06-29 | 3.700 | 3.785 | 3.450 | 3.610 | 3.610 | 31,898 |
| 2022-06-28 | 3.800 | 3.800 | 3.615 | 3.770 | 3.770 | 15,873 |
| 2022-06-27 | 3.690 | 3.840 | 3.415 | 3.840 | 3.840 | 38,002 |
| 2022-06-23 | 3.600 | 3.880 | 3.460 | 3.690 | 3.690 | 43,668 |
| 2022-06-22 | 3.300 | 3.795 | 3.250 | 3.555 | 3.555 | 140,321 |
| 2022-06-21 | 3.555 | 3.600 | 3.260 | 3.300 | 3.300 | 87,017 |
| 2022-06-20 | 3.140 | 3.910 | 3.140 | 3.300 | 3.300 | 162,149 |
| 2022-06-17 | 3.025 | 3.345 | 3.025 | 3.140 | 3.140 | 18,003 |
| 2022-06-16 | 3.185 | 3.190 | 3.025 | 3.025 | 3.025 | 271,121 |
| 2022-06-15 | 3.120 | 3.350 | 3.005 | 3.005 | 3.005 | 139,612 |
| 2022-06-14 | 3.160 | 3.305 | 3.050 | 3.135 | 3.135 | 116,283 |
| 2022-06-13 | 3.500 | 3.500 | 3.155 | 3.160 | 3.160 | 200,344 |
| 2022-06-10 | 3.775 | 3.775 | 3.445 | 3.500 | 3.500 | 168,667 |
| 2022-06-09 | 3.855 | 3.910 | 3.670 | 3.775 | 3.775 | 31,270 |
| 2022-06-08 | 3.660 | 3.925 | 3.660 | 3.850 | 3.850 | 101,257 |
| 2022-06-07 | 3.720 | 3.750 | 3.660 | 3.660 | 3.660 | 113,415 |
| 2022-06-03 | 3.720 | 4.020 | 3.660 | 3.670 | 3.670 | 113,967 |
| 2022-06-02 | 3.900 | 3.905 | 3.705 | 3.720 | 3.720 | 1,021,852 |
| 2022-06-01 | 4.010 | 4.045 | 3.860 | 3.885 | 3.885 | 161,972 |
| 2022-05-31 | 4.110 | 4.360 | 3.880 | 3.980 | 3.980 | 225,089 |
| 2022-05-30 | 4.030 | 4.200 | 4.010 | 4.110 | 4.110 | 78,917 |
| 2022-05-27 | 3.905 | 4.030 | 3.890 | 4.030 | 4.030 | 71,327 |
| 2022-05-25 | 3.905 | 4.000 | 3.885 | 3.905 | 3.905 | 22,374 |
| 2022-05-24 | 3.970 | 4.000 | 3.910 | 3.975 | 3.975 | 67,825 |
| 2022-05-23 | 4.000 | 4.055 | 3.910 | 3.910 | 3.910 | 84,201 |
| 2022-05-20 | 3.940 | 4.000 | 3.815 | 4.000 | 4.000 | 21,675 |
| 2022-05-19 | 3.885 | 3.905 | 3.770 | 3.905 | 3.905 | 25,957 |
| 2022-05-18 | 3.800 | 3.950 | 3.785 | 3.910 | 3.910 | 44,803 |
| 2022-05-17 | 3.810 | 3.830 | 3.620 | 3.800 | 3.800 | 89,489 |
| 2022-05-16 | 3.880 | 3.940 | 3.735 | 3.810 | 3.810 | 80,302 |
| 2022-05-13 | 3.720 | 3.830 | 3.720 | 3.795 | 3.795 | 59,926 |
| 2022-05-12 | 3.730 | 3.750 | 3.655 | 3.720 | 3.720 | 68,058 |
| 2022-05-11 | 3.925 | 3.930 | 3.500 | 3.730 | 3.730 | 397,982 |
| 2022-05-10 | 3.900 | 3.930 | 3.800 | 3.925 | 3.925 | 71,039 |
| 2022-05-09 | 3.870 | 4.235 | 3.800 | 3.900 | 3.900 | 311,557 |
| 2022-05-06 | 4.010 | 4.050 | 3.800 | 3.870 | 3.870 | 159,376 |
| 2022-05-05 | 4.000 | 4.130 | 3.900 | 4.010 | 4.010 | 131,366 |
| 2022-05-04 | 4.000 | 4.090 | 3.805 | 3.900 | 3.900 | 77,284 |
| 2022-05-03 | 4.680 | 4.680 | 3.955 | 4.000 | 4.000 | 204,230 |
| 2022-05-02 | 4.835 | 4.835 | 4.600 | 4.725 | 4.725 | 74,141 |
| 2022-04-29 | 4.640 | 5.010 | 4.610 | 4.835 | 4.835 | 65,927 |
| 2022-04-28 | 4.785 | 5.700 | 4.600 | 4.640 | 4.640 | 90,077 |
| 2022-04-27 | 5.600 | 5.600 | 4.520 | 4.785 | 4.785 | 115,956 |
| 2022-04-26 | 5.111 | 5.294 | 4.927 | 5.212 | 5.212 | 138,198 |
| 2022-04-25 | 5.111 | 5.111 | 4.863 | 5.111 | 5.111 | 71,767 |
| 2022-04-22 | 5.101 | 5.175 | 5.001 | 5.111 | 5.111 | 56,864 |
| 2022-04-21 | 5.092 | 5.175 | 5.092 | 5.138 | 5.138 | 29,066 |
| 2022-04-20 | 5.294 | 5.294 | 5.092 | 5.092 | 5.092 | 135,398 |
| 2022-04-19 | 5.285 | 5.285 | 5.065 | 5.248 | 5.248 | 76,538 |
| 2022-04-14 | 5.505 | 5.551 | 5.202 | 5.285 | 5.285 | 124,535 |
| 2022-04-13 | 5.698 | 5.753 | 5.322 | 5.505 | 5.505 | 126,953 |
| 2022-04-12 | 5.349 | 5.597 | 5.349 | 5.413 | 5.413 | 305,959 |
| 2022-04-11 | 5.046 | 5.377 | 5.046 | 5.349 | 5.349 | 276,714 |
| 2022-04-08 | 4.771 | 4.900 | 4.734 | 4.826 | 4.826 | 116,176 |
| 2022-04-07 | 4.955 | 5.046 | 4.771 | 4.771 | 4.771 | 58,092 |
| 2022-04-06 | 4.817 | 4.991 | 4.790 | 4.936 | 4.936 | 55,708 |
| 2022-04-05 | 4.734 | 4.872 | 4.734 | 4.817 | 4.817 | 49,473 |
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.