Egetis Therapeutics AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 6.386 | 6.643 | 6.001 | 6.001 | 6.001 | 233,636 |
| 2022-01-07 | 6.267 | 6.478 | 6.092 | 6.386 | 6.386 | 266,797 |
| 2022-01-05 | 6.331 | 6.331 | 6.193 | 6.276 | 6.276 | 42,974 |
| 2022-01-04 | 6.423 | 6.505 | 6.331 | 6.331 | 6.331 | 234,809 |
| 2022-01-03 | 6.147 | 6.469 | 5.900 | 6.331 | 6.331 | 241,674 |
| 2021-12-30 | 6.157 | 6.175 | 6.001 | 6.157 | 6.157 | 249,816 |
| 2021-12-29 | 6.157 | 6.184 | 6.010 | 6.157 | 6.157 | 213,505 |
| 2021-12-28 | 6.276 | 6.331 | 6.157 | 6.157 | 6.157 | 97,735 |
| 2021-12-27 | 6.019 | 6.414 | 6.019 | 6.248 | 6.248 | 266,238 |
| 2021-12-23 | 6.166 | 6.322 | 6.083 | 6.267 | 6.267 | 117,716 |
| 2021-12-22 | 6.285 | 6.377 | 6.129 | 6.166 | 6.166 | 178,828 |
| 2021-12-21 | 6.248 | 6.368 | 5.964 | 6.285 | 6.285 | 347,015 |
| 2021-12-20 | 6.331 | 6.358 | 6.193 | 6.239 | 6.239 | 207,058 |
| 2021-12-17 | 6.239 | 6.386 | 6.065 | 6.340 | 6.340 | 365,873 |
| 2021-12-16 | 6.441 | 6.606 | 6.239 | 6.331 | 6.331 | 216,009 |
| 2021-12-15 | 6.533 | 6.661 | 6.175 | 6.423 | 6.423 | 512,838 |
| 2021-12-14 | 6.322 | 6.615 | 6.056 | 6.505 | 6.505 | 530,806 |
| 2021-12-13 | 7.203 | 7.331 | 6.111 | 6.303 | 6.303 | 1,858,780 |
| 2021-12-10 | 6.267 | 7.037 | 6.037 | 6.891 | 6.891 | 1,678,474 |
| 2021-12-09 | 6.423 | 6.680 | 6.147 | 6.267 | 6.267 | 934,187 |
| 2021-12-08 | 5.964 | 6.588 | 5.964 | 6.294 | 6.294 | 1,364,085 |
| 2021-12-07 | 5.735 | 5.946 | 5.579 | 5.891 | 5.891 | 528,575 |
| 2021-12-06 | 5.248 | 5.872 | 5.074 | 5.606 | 5.606 | 1,661,469 |
| 2021-12-03 | 5.230 | 5.395 | 5.092 | 5.248 | 5.248 | 308,421 |
| 2021-12-02 | 5.478 | 5.542 | 4.918 | 4.918 | 4.918 | 342,851 |
| 2021-12-01 | 5.579 | 5.624 | 5.441 | 5.468 | 5.468 | 246,674 |
| 2021-11-30 | 5.358 | 5.395 | 5.248 | 5.331 | 5.331 | 167,009 |
| 2021-11-29 | 5.331 | 5.450 | 5.221 | 5.358 | 5.358 | 134,437 |
| 2021-11-26 | 5.524 | 5.560 | 5.340 | 5.368 | 5.368 | 167,001 |
| 2021-11-25 | 5.606 | 5.780 | 5.505 | 5.524 | 5.524 | 166,817 |
| 2021-11-24 | 5.597 | 5.652 | 5.395 | 5.551 | 5.551 | 405,951 |
| 2021-11-23 | 5.597 | 5.597 | 5.368 | 5.468 | 5.468 | 100,215 |
| 2021-11-22 | 5.514 | 5.725 | 5.120 | 5.551 | 5.551 | 461,562 |
| 2021-11-19 | 5.652 | 5.716 | 5.450 | 5.524 | 5.524 | 192,946 |
| 2021-11-18 | 5.909 | 5.909 | 5.643 | 5.652 | 5.652 | 222,157 |
| 2021-11-17 | 5.817 | 5.918 | 5.780 | 5.881 | 5.881 | 108,181 |
| 2021-11-16 | 5.909 | 5.964 | 5.753 | 5.817 | 5.817 | 58,967 |
| 2021-11-15 | 5.643 | 5.927 | 5.643 | 5.909 | 5.909 | 241,080 |
| 2021-11-12 | 5.725 | 5.725 | 5.643 | 5.643 | 5.643 | 80,870 |
| 2021-11-11 | 5.643 | 5.744 | 5.643 | 5.725 | 5.725 | 135,369 |
| 2021-11-10 | 5.652 | 5.780 | 5.505 | 5.643 | 5.643 | 144,965 |
| 2021-11-09 | 5.505 | 5.698 | 5.487 | 5.652 | 5.652 | 76,243 |
| 2021-11-08 | 5.964 | 6.147 | 5.413 | 5.505 | 5.505 | 240,744 |
| 2021-11-05 | 5.652 | 6.239 | 5.505 | 5.680 | 5.680 | 341,661 |
| 2021-11-04 | 5.588 | 5.689 | 5.313 | 5.652 | 5.652 | 299,711 |
| 2021-11-03 | 5.450 | 5.496 | 5.331 | 5.496 | 5.496 | 82,598 |
| 2021-11-02 | 5.322 | 5.459 | 5.322 | 5.450 | 5.450 | 102,438 |
| 2021-11-01 | 5.358 | 5.505 | 5.175 | 5.267 | 5.267 | 304,552 |
| 2021-10-29 | 5.368 | 5.368 | 5.074 | 5.138 | 5.138 | 604,168 |
| 2021-10-28 | 5.230 | 5.377 | 5.230 | 5.368 | 5.368 | 67,846 |
| 2021-10-27 | 5.478 | 5.478 | 5.257 | 5.276 | 5.276 | 53,255 |
| 2021-10-26 | 5.322 | 5.505 | 5.248 | 5.505 | 5.505 | 475,046 |
| 2021-10-25 | 5.395 | 5.698 | 5.046 | 5.313 | 5.313 | 433,842 |
| 2021-10-22 | 5.001 | 5.157 | 4.964 | 5.111 | 5.111 | 211,545 |
| 2021-10-21 | 5.147 | 5.276 | 4.927 | 5.120 | 5.120 | 443,443 |
| 2021-10-20 | 4.973 | 5.322 | 4.973 | 5.230 | 5.230 | 356,230 |
| 2021-10-19 | 5.138 | 5.404 | 5.092 | 5.239 | 5.239 | 269,198 |
| 2021-10-18 | 5.349 | 5.377 | 5.120 | 5.358 | 5.358 | 263,999 |
| 2021-10-15 | 5.138 | 5.322 | 5.037 | 5.303 | 5.303 | 149,045 |
| 2021-10-14 | 5.166 | 5.313 | 5.074 | 5.083 | 5.083 | 152,393 |
← NewerPage 21 of 21 · 1,260 trading days
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.