Egetis Therapeutics AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 4.872 | 5.450 | 4.707 | 4.734 | 4.734 | 182,949 |
| 2022-04-01 | 4.652 | 4.863 | 4.569 | 4.863 | 4.863 | 100,086 |
| 2022-03-31 | 4.510 | 4.634 | 4.464 | 4.588 | 4.588 | 50,820 |
| 2022-03-30 | 4.450 | 4.514 | 4.450 | 4.510 | 4.510 | 186,034 |
| 2022-03-29 | 4.404 | 4.478 | 4.363 | 4.478 | 4.478 | 43,032 |
| 2022-03-28 | 4.441 | 4.496 | 4.358 | 4.409 | 4.409 | 30,082 |
| 2022-03-25 | 4.505 | 4.505 | 4.450 | 4.450 | 4.450 | 55,834 |
| 2022-03-24 | 4.418 | 4.514 | 4.358 | 4.514 | 4.514 | 110,011 |
| 2022-03-23 | 4.386 | 4.464 | 4.358 | 4.418 | 4.418 | 25,715 |
| 2022-03-22 | 4.450 | 4.496 | 4.358 | 4.381 | 4.381 | 81,306 |
| 2022-03-21 | 3.959 | 4.491 | 3.854 | 4.450 | 4.450 | 680,705 |
| 2022-03-18 | 4.725 | 4.946 | 4.716 | 4.863 | 4.863 | 123,378 |
| 2022-03-17 | 5.010 | 5.028 | 4.771 | 4.854 | 4.854 | 140,033 |
| 2022-03-16 | 4.799 | 5.028 | 4.689 | 5.028 | 5.028 | 111,501 |
| 2022-03-15 | 4.890 | 4.890 | 4.588 | 4.863 | 4.863 | 130,503 |
| 2022-03-14 | 4.817 | 5.028 | 4.799 | 4.890 | 4.890 | 100,162 |
| 2022-03-11 | 4.799 | 5.092 | 4.606 | 5.092 | 5.092 | 75,900 |
| 2022-03-10 | 4.845 | 5.101 | 4.771 | 4.982 | 4.982 | 134,763 |
| 2022-03-09 | 4.679 | 5.037 | 4.634 | 5.037 | 5.037 | 153,224 |
| 2022-03-08 | 4.900 | 4.900 | 4.533 | 4.588 | 4.588 | 224,323 |
| 2022-03-07 | 4.510 | 4.909 | 4.510 | 4.909 | 4.909 | 173,512 |
| 2022-03-04 | 5.193 | 5.276 | 4.900 | 5.074 | 5.074 | 105,740 |
| 2022-03-03 | 5.184 | 5.725 | 5.138 | 5.193 | 5.193 | 167,359 |
| 2022-03-02 | 5.313 | 5.468 | 5.074 | 5.138 | 5.138 | 175,328 |
| 2022-03-01 | 4.771 | 5.395 | 4.753 | 5.322 | 5.322 | 345,446 |
| 2022-02-28 | 4.643 | 4.835 | 4.597 | 4.753 | 4.753 | 39,614 |
| 2022-02-25 | 4.514 | 5.010 | 4.514 | 4.835 | 4.835 | 111,840 |
| 2022-02-24 | 4.569 | 4.569 | 4.129 | 4.514 | 4.514 | 306,754 |
| 2022-02-23 | 4.771 | 4.817 | 4.606 | 4.725 | 4.725 | 283,912 |
| 2022-02-22 | 4.753 | 4.973 | 4.624 | 4.771 | 4.771 | 181,987 |
| 2022-02-21 | 5.212 | 5.212 | 4.634 | 4.955 | 4.955 | 292,247 |
| 2022-02-18 | 5.028 | 5.624 | 4.936 | 5.239 | 5.239 | 582,370 |
| 2022-02-17 | 5.450 | 5.450 | 4.955 | 5.046 | 5.046 | 909,796 |
| 2022-02-16 | 5.303 | 5.450 | 5.037 | 5.450 | 5.450 | 141,122 |
| 2022-02-15 | 5.303 | 5.313 | 5.166 | 5.276 | 5.276 | 62,948 |
| 2022-02-14 | 5.065 | 5.322 | 5.001 | 5.322 | 5.322 | 169,788 |
| 2022-02-11 | 5.267 | 5.459 | 5.120 | 5.432 | 5.432 | 98,418 |
| 2022-02-10 | 5.313 | 5.459 | 5.267 | 5.267 | 5.267 | 93,457 |
| 2022-02-09 | 5.184 | 5.276 | 5.111 | 5.267 | 5.267 | 129,519 |
| 2022-02-08 | 5.230 | 5.239 | 5.065 | 5.147 | 5.147 | 99,387 |
| 2022-02-07 | 5.423 | 5.423 | 5.221 | 5.313 | 5.313 | 48,285 |
| 2022-02-04 | 5.395 | 5.496 | 5.221 | 5.395 | 5.395 | 142,115 |
| 2022-02-03 | 5.551 | 5.551 | 5.340 | 5.377 | 5.377 | 69,823 |
| 2022-02-02 | 5.560 | 5.643 | 5.459 | 5.551 | 5.551 | 192,129 |
| 2022-02-01 | 5.395 | 5.560 | 5.395 | 5.560 | 5.560 | 181,112 |
| 2022-01-31 | 5.395 | 5.597 | 5.395 | 5.597 | 5.597 | 159,619 |
| 2022-01-28 | 5.413 | 5.505 | 5.340 | 5.395 | 5.395 | 64,112 |
| 2022-01-27 | 5.588 | 5.716 | 5.285 | 5.413 | 5.413 | 387,494 |
| 2022-01-26 | 5.404 | 5.652 | 5.368 | 5.588 | 5.588 | 109,722 |
| 2022-01-25 | 5.322 | 5.533 | 5.322 | 5.404 | 5.404 | 197,426 |
| 2022-01-24 | 5.551 | 5.597 | 5.202 | 5.313 | 5.313 | 315,654 |
| 2022-01-21 | 5.615 | 5.615 | 5.459 | 5.569 | 5.569 | 148,035 |
| 2022-01-20 | 5.964 | 5.964 | 5.505 | 5.652 | 5.652 | 169,271 |
| 2022-01-19 | 5.716 | 5.753 | 5.514 | 5.624 | 5.624 | 165,372 |
| 2022-01-18 | 5.872 | 6.001 | 5.413 | 5.854 | 5.854 | 625,648 |
| 2022-01-17 | 5.872 | 5.964 | 5.780 | 5.780 | 5.780 | 142,088 |
| 2022-01-14 | 6.166 | 6.203 | 5.973 | 6.047 | 6.047 | 122,960 |
| 2022-01-13 | 6.423 | 6.423 | 6.157 | 6.166 | 6.166 | 179,559 |
| 2022-01-12 | 6.175 | 6.423 | 6.147 | 6.395 | 6.395 | 171,647 |
| 2022-01-11 | 6.358 | 6.377 | 6.147 | 6.175 | 6.175 | 262,598 |
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.