Egetis Therapeutics AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 5.930 | 5.930 | 5.650 | 5.790 | 5.790 | 1,027,779 |
| 2026-04-27 | 5.890 | 6.000 | 5.600 | 5.910 | 5.910 | 1,310,718 |
| 2026-04-24 | 5.890 | 5.900 | 5.700 | 5.840 | 5.840 | 614,035 |
| 2026-04-23 | 5.980 | 6.130 | 5.800 | 5.910 | 5.910 | 1,153,974 |
| 2026-04-22 | 5.450 | 5.940 | 5.380 | 5.940 | 5.940 | 3,285,715 |
| 2026-04-21 | 5.340 | 5.370 | 5.220 | 5.250 | 5.250 | 506,341 |
| 2026-04-20 | 5.300 | 5.450 | 5.190 | 5.360 | 5.360 | 723,730 |
| 2026-04-17 | 5.680 | 5.680 | 5.230 | 5.300 | 5.300 | 1,157,856 |
| 2026-04-16 | 5.760 | 5.780 | 5.580 | 5.680 | 5.680 | 419,761 |
| 2026-04-15 | 5.710 | 5.830 | 5.650 | 5.760 | 5.760 | 678,250 |
| 2026-04-14 | 5.860 | 5.870 | 5.720 | 5.770 | 5.770 | 374,831 |
| 2026-04-13 | 6.020 | 6.020 | 5.760 | 5.860 | 5.860 | 533,180 |
| 2026-04-10 | 5.930 | 6.160 | 5.880 | 6.010 | 6.010 | 593,589 |
| 2026-04-09 | 5.780 | 5.960 | 5.720 | 5.880 | 5.880 | 349,266 |
| 2026-04-08 | 5.810 | 6.190 | 5.700 | 5.780 | 5.780 | 1,137,385 |
| 2026-04-07 | 5.910 | 5.950 | 5.670 | 5.680 | 5.680 | 632,071 |
| 2026-04-02 | 5.890 | 5.940 | 5.830 | 5.900 | 5.900 | 290,224 |
| 2026-04-01 | 5.510 | 5.980 | 5.510 | 5.950 | 5.950 | 1,642,595 |
| 2026-03-31 | 5.430 | 5.640 | 5.320 | 5.500 | 5.500 | 425,398 |
| 2026-03-30 | 5.580 | 5.600 | 5.300 | 5.440 | 5.440 | 1,284,678 |
| 2026-03-27 | 5.710 | 6.060 | 5.370 | 5.650 | 5.650 | 2,437,917 |
| 2026-03-26 | 5.320 | 5.720 | 5.180 | 5.700 | 5.700 | 1,315,586 |
| 2026-03-25 | 5.040 | 5.330 | 5.040 | 5.320 | 5.320 | 957,940 |
| 2026-03-24 | 4.960 | 5.070 | 4.950 | 5.040 | 5.040 | 299,025 |
| 2026-03-23 | 4.880 | 5.070 | 4.650 | 4.960 | 4.960 | 1,424,646 |
| 2026-03-20 | 5.110 | 5.190 | 4.920 | 4.980 | 4.980 | 895,502 |
| 2026-03-19 | 5.390 | 5.390 | 5.120 | 5.120 | 5.120 | 820,815 |
| 2026-03-18 | 5.310 | 5.530 | 5.310 | 5.450 | 5.450 | 623,472 |
| 2026-03-17 | 5.300 | 5.420 | 5.040 | 5.420 | 5.420 | 479,852 |
| 2026-03-16 | 5.230 | 5.380 | 5.130 | 5.380 | 5.380 | 216,201 |
| 2026-03-13 | 5.320 | 5.320 | 5.150 | 5.230 | 5.230 | 342,836 |
| 2026-03-12 | 5.340 | 5.430 | 5.220 | 5.370 | 5.370 | 404,067 |
| 2026-03-11 | 5.340 | 5.430 | 5.150 | 5.360 | 5.360 | 403,845 |
| 2026-03-10 | 5.700 | 5.700 | 5.220 | 5.340 | 5.340 | 762,016 |
| 2026-03-09 | 5.140 | 5.680 | 5.000 | 5.600 | 5.600 | 1,563,517 |
| 2026-03-06 | 5.140 | 5.300 | 4.955 | 5.160 | 5.160 | 739,755 |
| 2026-03-05 | 4.995 | 5.270 | 4.905 | 5.160 | 5.160 | 598,413 |
| 2026-03-04 | 4.765 | 4.995 | 4.705 | 4.995 | 4.995 | 452,104 |
| 2026-03-03 | 4.555 | 4.835 | 4.395 | 4.750 | 4.750 | 4,943,900 |
| 2026-03-02 | 4.550 | 4.660 | 4.420 | 4.550 | 4.550 | 492,612 |
| 2026-02-27 | 4.455 | 4.595 | 4.375 | 4.590 | 4.590 | 365,503 |
| 2026-02-26 | 4.455 | 4.550 | 4.230 | 4.390 | 4.390 | 1,826,347 |
| 2026-02-25 | 4.685 | 4.755 | 4.625 | 4.660 | 4.660 | 618,072 |
| 2026-02-24 | 4.625 | 4.775 | 4.595 | 4.675 | 4.675 | 389,831 |
| 2026-02-23 | 4.725 | 4.780 | 4.605 | 4.630 | 4.630 | 538,877 |
| 2026-02-20 | 4.705 | 4.830 | 4.655 | 4.770 | 4.770 | 214,908 |
| 2026-02-19 | 4.685 | 4.805 | 4.605 | 4.710 | 4.710 | 270,859 |
| 2026-02-18 | 4.700 | 4.750 | 4.550 | 4.690 | 4.690 | 481,112 |
| 2026-02-17 | 4.775 | 4.790 | 4.625 | 4.700 | 4.700 | 428,186 |
| 2026-02-16 | 4.980 | 5.030 | 4.795 | 4.795 | 4.795 | 306,245 |
| 2026-02-13 | 5.000 | 5.050 | 4.830 | 4.980 | 4.980 | 428,396 |
| 2026-02-12 | 5.000 | 5.060 | 4.860 | 5.040 | 5.040 | 590,595 |
| 2026-02-11 | 5.210 | 5.210 | 4.950 | 4.960 | 4.960 | 541,551 |
| 2026-02-10 | 5.110 | 5.250 | 5.070 | 5.170 | 5.170 | 748,406 |
| 2026-02-09 | 4.990 | 5.170 | 4.945 | 5.120 | 5.120 | 443,470 |
| 2026-02-06 | 5.090 | 5.090 | 4.925 | 4.975 | 4.975 | 549,074 |
| 2026-02-05 | 5.240 | 5.270 | 4.970 | 5.090 | 5.090 | 860,217 |
| 2026-02-04 | 5.260 | 5.330 | 4.830 | 5.210 | 5.210 | 2,805,929 |
| 2026-02-03 | 5.320 | 5.330 | 5.100 | 5.140 | 5.140 | 448,745 |
| 2026-02-02 | 5.230 | 5.340 | 5.010 | 5.310 | 5.310 | 609,999 |
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.