Egetis Therapeutics AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 6.640 | 6.860 | 6.630 | 6.720 | 6.720 | 584,973 |
| 2026-07-23 | 6.690 | 6.700 | 6.540 | 6.640 | 6.640 | 379,923 |
| 2026-07-22 | 6.340 | 6.730 | 6.280 | 6.660 | 6.660 | 690,239 |
| 2026-07-21 | 6.420 | 6.490 | 6.210 | 6.350 | 6.350 | 350,221 |
| 2026-07-20 | 6.270 | 6.750 | 6.260 | 6.370 | 6.370 | 979,143 |
| 2026-07-17 | 6.280 | 6.350 | 6.110 | 6.200 | 6.200 | 174,581 |
| 2026-07-16 | 6.250 | 6.380 | 6.250 | 6.280 | 6.280 | 133,514 |
| 2026-07-15 | 6.170 | 6.440 | 6.150 | 6.280 | 6.280 | 394,037 |
| 2026-07-14 | 6.250 | 6.320 | 6.120 | 6.230 | 6.230 | 218,927 |
| 2026-07-13 | 6.050 | 6.290 | 6.050 | 6.250 | 6.250 | 264,842 |
| 2026-07-10 | 6.090 | 6.300 | 6.050 | 6.080 | 6.080 | 491,456 |
| 2026-07-09 | 5.880 | 6.100 | 5.880 | 6.100 | 6.100 | 297,611 |
| 2026-07-08 | 5.960 | 5.960 | 5.630 | 5.910 | 5.910 | 812,645 |
| 2026-07-07 | 5.950 | 6.000 | 5.820 | 5.900 | 5.900 | 333,646 |
| 2026-07-06 | 5.840 | 5.930 | 5.750 | 5.920 | 5.920 | 609,728 |
| 2026-07-03 | 6.100 | 6.150 | 5.750 | 5.750 | 5.750 | 890,264 |
| 2026-07-02 | 6.000 | 6.120 | 5.980 | 6.070 | 6.070 | 351,318 |
| 2026-07-01 | 5.900 | 6.100 | 5.760 | 6.080 | 6.080 | 912,943 |
| 2026-06-30 | 5.820 | 5.980 | 5.720 | 5.900 | 5.900 | 476,545 |
| 2026-06-29 | 5.690 | 5.850 | 5.620 | 5.820 | 5.820 | 472,788 |
| 2026-06-26 | 6.150 | 6.150 | 5.550 | 5.630 | 5.630 | 1,087,822 |
| 2026-06-25 | 5.470 | 6.280 | 5.350 | 6.150 | 6.150 | 3,210,567 |
| 2026-06-24 | 5.510 | 5.540 | 5.320 | 5.360 | 5.360 | 280,188 |
| 2026-06-23 | 5.410 | 5.540 | 5.340 | 5.470 | 5.470 | 351,320 |
| 2026-06-22 | 5.230 | 5.430 | 5.170 | 5.370 | 5.370 | 529,461 |
| 2026-06-18 | 5.340 | 5.390 | 5.240 | 5.260 | 5.260 | 390,504 |
| 2026-06-17 | 5.290 | 5.360 | 5.220 | 5.320 | 5.320 | 269,892 |
| 2026-06-16 | 5.330 | 5.420 | 5.250 | 5.250 | 5.250 | 544,788 |
| 2026-06-15 | 5.370 | 5.450 | 5.230 | 5.360 | 5.360 | 693,010 |
| 2026-06-12 | 5.310 | 5.380 | 5.200 | 5.330 | 5.330 | 504,717 |
| 2026-06-11 | 5.270 | 5.330 | 5.080 | 5.270 | 5.270 | 1,091,276 |
| 2026-06-10 | 5.250 | 5.520 | 5.250 | 5.270 | 5.270 | 1,209,250 |
| 2026-06-09 | 5.570 | 5.570 | 5.260 | 5.260 | 5.260 | 1,069,071 |
| 2026-06-08 | 5.750 | 5.860 | 5.530 | 5.530 | 5.530 | 865,394 |
| 2026-06-05 | 5.930 | 5.930 | 5.650 | 5.670 | 5.670 | 677,471 |
| 2026-06-04 | 5.750 | 5.980 | 5.710 | 5.930 | 5.930 | 375,947 |
| 2026-06-03 | 5.850 | 5.970 | 5.710 | 5.740 | 5.740 | 695,731 |
| 2026-06-02 | 5.990 | 6.110 | 5.790 | 5.860 | 5.860 | 438,322 |
| 2026-06-01 | 6.000 | 6.100 | 5.910 | 6.040 | 6.040 | 734,735 |
| 2026-05-29 | 6.020 | 6.080 | 5.870 | 6.080 | 6.080 | 1,080,656 |
| 2026-05-28 | 5.940 | 6.030 | 5.870 | 6.030 | 6.030 | 713,197 |
| 2026-05-27 | 6.190 | 6.240 | 5.850 | 6.010 | 6.010 | 1,255,386 |
| 2026-05-26 | 6.270 | 6.280 | 6.020 | 6.100 | 6.100 | 1,073,023 |
| 2026-05-25 | 6.620 | 6.630 | 6.260 | 6.330 | 6.330 | 798,877 |
| 2026-05-22 | 6.670 | 6.750 | 6.460 | 6.540 | 6.540 | 944,838 |
| 2026-05-21 | 6.710 | 6.750 | 6.510 | 6.670 | 6.670 | 709,003 |
| 2026-05-20 | 6.670 | 6.750 | 6.440 | 6.700 | 6.700 | 982,256 |
| 2026-05-19 | 6.920 | 7.000 | 6.660 | 6.730 | 6.730 | 1,140,657 |
| 2026-05-18 | 6.720 | 6.820 | 6.570 | 6.720 | 6.720 | 609,916 |
| 2026-05-15 | 6.770 | 6.830 | 6.560 | 6.770 | 6.770 | 870,151 |
| 2026-05-13 | 6.650 | 6.890 | 6.630 | 6.750 | 6.750 | 506,609 |
| 2026-05-12 | 6.680 | 6.730 | 6.410 | 6.670 | 6.670 | 560,056 |
| 2026-05-11 | 6.480 | 6.750 | 6.340 | 6.720 | 6.720 | 757,006 |
| 2026-05-08 | 6.460 | 6.570 | 6.340 | 6.480 | 6.480 | 538,249 |
| 2026-05-07 | 6.500 | 6.650 | 6.420 | 6.480 | 6.480 | 694,289 |
| 2026-05-06 | 6.470 | 6.650 | 6.440 | 6.500 | 6.500 | 847,205 |
| 2026-05-05 | 6.070 | 6.700 | 5.980 | 6.460 | 6.460 | 1,863,542 |
| 2026-05-04 | 5.610 | 6.130 | 5.610 | 6.070 | 6.070 | 1,499,493 |
| 2026-04-30 | 5.790 | 5.790 | 5.610 | 5.610 | 5.610 | 315,991 |
| 2026-04-29 | 5.780 | 5.860 | 5.500 | 5.800 | 5.800 | 1,770,663 |
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.