Egetis Therapeutics AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 5.250 | 5.270 | 5.110 | 5.190 | 5.190 | 759,043 |
| 2026-01-29 | 5.200 | 5.300 | 4.960 | 5.220 | 5.220 | 1,458,382 |
| 2026-01-28 | 4.945 | 5.070 | 4.755 | 5.060 | 5.060 | 1,601,809 |
| 2026-01-27 | 4.800 | 4.930 | 4.690 | 4.905 | 4.905 | 675,764 |
| 2026-01-26 | 4.820 | 4.820 | 4.650 | 4.755 | 4.755 | 557,641 |
| 2026-01-23 | 4.630 | 4.980 | 4.630 | 4.810 | 4.810 | 604,817 |
| 2026-01-22 | 4.460 | 4.685 | 4.460 | 4.665 | 4.665 | 367,724 |
| 2026-01-21 | 4.465 | 4.540 | 4.335 | 4.465 | 4.465 | 512,749 |
| 2026-01-20 | 4.430 | 4.540 | 4.345 | 4.470 | 4.470 | 490,475 |
| 2026-01-19 | 4.495 | 4.495 | 4.330 | 4.430 | 4.430 | 480,128 |
| 2026-01-16 | 4.450 | 4.720 | 4.410 | 4.550 | 4.550 | 882,476 |
| 2026-01-15 | 4.490 | 4.545 | 4.390 | 4.475 | 4.475 | 488,210 |
| 2026-01-14 | 4.360 | 4.555 | 4.265 | 4.465 | 4.465 | 1,061,680 |
| 2026-01-13 | 4.430 | 4.460 | 4.350 | 4.355 | 4.355 | 618,293 |
| 2026-01-12 | 4.530 | 4.535 | 4.370 | 4.430 | 4.430 | 1,047,981 |
| 2026-01-09 | 4.850 | 4.870 | 4.460 | 4.530 | 4.530 | 1,848,370 |
| 2026-01-08 | 4.995 | 5.060 | 4.840 | 4.860 | 4.860 | 845,443 |
| 2026-01-07 | 5.020 | 5.060 | 4.880 | 4.950 | 4.950 | 832,588 |
| 2026-01-05 | 5.160 | 5.170 | 4.990 | 5.030 | 5.030 | 362,401 |
| 2026-01-02 | 5.280 | 5.350 | 5.170 | 5.170 | 5.170 | 599,695 |
| 2025-12-30 | 5.290 | 5.350 | 5.200 | 5.340 | 5.340 | 376,010 |
| 2025-12-29 | 5.360 | 5.420 | 5.250 | 5.280 | 5.280 | 450,146 |
| 2025-12-23 | 5.250 | 5.400 | 5.200 | 5.300 | 5.300 | 437,404 |
| 2025-12-22 | 5.150 | 5.270 | 5.050 | 5.250 | 5.250 | 499,959 |
| 2025-12-19 | 5.030 | 5.200 | 5.030 | 5.130 | 5.130 | 670,132 |
| 2025-12-18 | 4.805 | 4.990 | 4.735 | 4.955 | 4.955 | 457,764 |
| 2025-12-17 | 4.800 | 4.850 | 4.665 | 4.805 | 4.805 | 456,803 |
| 2025-12-16 | 4.760 | 4.800 | 4.680 | 4.705 | 4.705 | 590,817 |
| 2025-12-15 | 4.975 | 5.000 | 4.740 | 4.790 | 4.790 | 752,682 |
| 2025-12-12 | 5.200 | 5.240 | 4.955 | 4.955 | 4.955 | 692,220 |
| 2025-12-11 | 4.830 | 5.180 | 4.830 | 5.150 | 5.150 | 851,069 |
| 2025-12-10 | 4.800 | 4.925 | 4.730 | 4.810 | 4.810 | 801,099 |
| 2025-12-09 | 4.775 | 4.830 | 4.615 | 4.690 | 4.690 | 639,753 |
| 2025-12-08 | 4.635 | 4.780 | 4.635 | 4.695 | 4.695 | 731,614 |
| 2025-12-05 | 4.775 | 4.855 | 4.635 | 4.635 | 4.635 | 794,801 |
| 2025-12-04 | 4.745 | 4.905 | 4.690 | 4.760 | 4.760 | 1,166,033 |
| 2025-12-03 | 4.965 | 4.965 | 4.700 | 4.710 | 4.710 | 1,337,545 |
| 2025-12-02 | 5.050 | 5.200 | 4.920 | 4.970 | 4.970 | 1,234,038 |
| 2025-12-01 | 4.995 | 5.260 | 4.920 | 5.000 | 5.000 | 1,977,279 |
| 2025-11-28 | 4.600 | 5.190 | 4.580 | 5.190 | 5.190 | 3,760,262 |
| 2025-11-27 | 4.690 | 4.865 | 4.500 | 4.545 | 4.545 | 3,118,968 |
| 2025-11-26 | 4.200 | 4.395 | 3.625 | 4.315 | 4.315 | 16,313,800 |
| 2025-11-25 | 5.300 | 5.300 | 4.905 | 5.010 | 5.010 | 2,395,625 |
| 2025-11-24 | 5.200 | 5.410 | 5.120 | 5.350 | 5.350 | 1,017,272 |
| 2025-11-21 | 5.210 | 5.270 | 5.070 | 5.210 | 5.210 | 837,751 |
| 2025-11-20 | 5.320 | 5.420 | 5.190 | 5.290 | 5.290 | 914,351 |
| 2025-11-19 | 5.560 | 5.580 | 5.270 | 5.280 | 5.280 | 1,083,336 |
| 2025-11-18 | 5.810 | 5.820 | 5.520 | 5.560 | 5.560 | 1,389,835 |
| 2025-11-17 | 6.430 | 6.430 | 5.810 | 5.870 | 5.870 | 2,074,014 |
| 2025-11-14 | 6.800 | 7.070 | 6.140 | 6.420 | 6.420 | 9,942,681 |
| 2025-11-13 | 6.330 | 6.550 | 6.220 | 6.550 | 6.550 | 1,025,021 |
| 2025-11-12 | 6.180 | 6.330 | 6.130 | 6.180 | 6.180 | 413,757 |
| 2025-11-11 | 6.160 | 6.290 | 6.060 | 6.180 | 6.180 | 444,636 |
| 2025-11-10 | 6.500 | 6.580 | 6.170 | 6.170 | 6.170 | 640,140 |
| 2025-11-07 | 6.460 | 6.700 | 6.300 | 6.470 | 6.470 | 1,341,969 |
| 2025-11-06 | 6.210 | 6.500 | 6.100 | 6.440 | 6.440 | 1,460,324 |
| 2025-11-05 | 6.360 | 6.380 | 6.110 | 6.210 | 6.210 | 762,276 |
| 2025-11-04 | 6.270 | 6.370 | 6.100 | 6.310 | 6.310 | 758,007 |
| 2025-11-03 | 6.610 | 6.630 | 6.250 | 6.250 | 6.250 | 1,251,711 |
| 2025-10-31 | 6.410 | 6.670 | 6.400 | 6.600 | 6.600 | 669,004 |
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.