Egetis Therapeutics AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 6.350 | 6.430 | 6.170 | 6.400 | 6.400 | 1,244,644 |
| 2025-10-29 | 5.550 | 6.330 | 5.520 | 6.310 | 6.310 | 3,203,467 |
| 2025-10-28 | 5.670 | 5.780 | 5.530 | 5.600 | 5.600 | 711,705 |
| 2025-10-27 | 5.780 | 5.780 | 5.500 | 5.590 | 5.590 | 1,210,804 |
| 2025-10-24 | 5.710 | 5.850 | 5.660 | 5.770 | 5.770 | 1,670,967 |
| 2025-10-23 | 5.770 | 5.830 | 5.580 | 5.720 | 5.720 | 1,728,082 |
| 2025-10-22 | 5.710 | 5.740 | 5.450 | 5.470 | 5.470 | 609,298 |
| 2025-10-21 | 5.830 | 5.860 | 5.600 | 5.650 | 5.650 | 817,591 |
| 2025-10-20 | 5.810 | 6.030 | 5.710 | 5.800 | 5.800 | 967,014 |
| 2025-10-17 | 5.960 | 5.980 | 5.750 | 5.800 | 5.800 | 555,103 |
| 2025-10-16 | 5.900 | 6.050 | 5.840 | 5.970 | 5.970 | 620,627 |
| 2025-10-15 | 5.750 | 5.920 | 5.700 | 5.920 | 5.920 | 802,911 |
| 2025-10-14 | 5.800 | 5.800 | 5.520 | 5.730 | 5.730 | 606,692 |
| 2025-10-13 | 5.490 | 5.840 | 5.490 | 5.800 | 5.800 | 1,074,395 |
| 2025-10-10 | 5.630 | 5.790 | 5.480 | 5.480 | 5.480 | 1,205,169 |
| 2025-10-09 | 5.150 | 5.640 | 5.100 | 5.620 | 5.620 | 1,442,889 |
| 2025-10-08 | 5.090 | 5.250 | 5.030 | 5.190 | 5.190 | 815,579 |
| 2025-10-07 | 5.130 | 5.240 | 5.050 | 5.150 | 5.150 | 752,462 |
| 2025-10-06 | 5.340 | 5.400 | 5.050 | 5.110 | 5.110 | 1,416,638 |
| 2025-10-03 | 5.230 | 5.540 | 5.110 | 5.210 | 5.210 | 4,096,846 |
| 2025-10-02 | 5.610 | 5.770 | 5.360 | 5.360 | 5.360 | 290,689 |
| 2025-10-01 | 5.590 | 5.700 | 5.580 | 5.580 | 5.580 | 196,611 |
| 2025-09-30 | 5.270 | 5.700 | 5.250 | 5.560 | 5.560 | 839,694 |
| 2025-09-29 | 5.440 | 5.490 | 5.290 | 5.290 | 5.290 | 299,376 |
| 2025-09-26 | 5.580 | 5.630 | 5.370 | 5.400 | 5.400 | 227,908 |
| 2025-09-25 | 5.500 | 5.700 | 5.420 | 5.540 | 5.540 | 549,996 |
| 2025-09-24 | 5.630 | 5.670 | 5.500 | 5.510 | 5.510 | 297,470 |
| 2025-09-23 | 5.630 | 5.780 | 5.500 | 5.620 | 5.620 | 343,761 |
| 2025-09-22 | 5.740 | 5.870 | 5.600 | 5.650 | 5.650 | 476,122 |
| 2025-09-19 | 5.440 | 5.850 | 5.400 | 5.740 | 5.740 | 1,118,995 |
| 2025-09-18 | 5.370 | 5.440 | 5.320 | 5.390 | 5.390 | 174,020 |
| 2025-09-17 | 5.180 | 5.650 | 5.170 | 5.370 | 5.370 | 715,164 |
| 2025-09-16 | 5.100 | 5.250 | 5.010 | 5.180 | 5.180 | 238,466 |
| 2025-09-15 | 4.975 | 5.110 | 4.895 | 5.010 | 5.010 | 156,629 |
| 2025-09-12 | 4.995 | 5.030 | 4.940 | 4.975 | 4.975 | 121,427 |
| 2025-09-11 | 5.110 | 5.110 | 4.950 | 4.995 | 4.995 | 170,817 |
| 2025-09-10 | 5.230 | 5.230 | 5.010 | 5.010 | 5.010 | 226,787 |
| 2025-09-09 | 5.060 | 5.230 | 4.955 | 5.000 | 5.000 | 492,758 |
| 2025-09-08 | 5.210 | 5.340 | 5.020 | 5.340 | 5.340 | 559,760 |
| 2025-09-05 | 5.070 | 5.220 | 5.050 | 5.170 | 5.170 | 305,585 |
| 2025-09-04 | 5.090 | 5.150 | 5.020 | 5.040 | 5.040 | 171,429 |
| 2025-09-03 | 5.100 | 5.160 | 5.010 | 5.060 | 5.060 | 204,391 |
| 2025-09-02 | 5.270 | 5.270 | 5.000 | 5.000 | 5.000 | 407,496 |
| 2025-09-01 | 5.150 | 5.270 | 5.090 | 5.210 | 5.210 | 336,786 |
| 2025-08-29 | 5.290 | 5.290 | 4.950 | 5.080 | 5.080 | 707,344 |
| 2025-08-28 | 5.200 | 5.310 | 5.120 | 5.200 | 5.200 | 241,446 |
| 2025-08-27 | 5.270 | 5.320 | 5.140 | 5.170 | 5.170 | 332,930 |
| 2025-08-26 | 5.300 | 5.430 | 5.210 | 5.270 | 5.270 | 316,984 |
| 2025-08-25 | 5.190 | 5.470 | 5.050 | 5.260 | 5.260 | 717,194 |
| 2025-08-22 | 5.340 | 5.350 | 4.995 | 5.200 | 5.200 | 1,129,900 |
| 2025-08-21 | 5.300 | 5.810 | 4.920 | 5.420 | 5.420 | 1,582,057 |
| 2025-08-20 | 5.450 | 5.520 | 5.290 | 5.350 | 5.350 | 819,734 |
| 2025-08-19 | 5.580 | 5.590 | 5.360 | 5.370 | 5.370 | 507,930 |
| 2025-08-18 | 5.660 | 5.940 | 5.500 | 5.570 | 5.570 | 1,410,914 |
| 2025-08-15 | 5.610 | 5.610 | 5.420 | 5.460 | 5.460 | 310,367 |
| 2025-08-14 | 5.550 | 5.680 | 5.480 | 5.510 | 5.510 | 301,833 |
| 2025-08-13 | 5.440 | 5.620 | 5.390 | 5.530 | 5.530 | 273,980 |
| 2025-08-12 | 5.600 | 5.640 | 5.310 | 5.440 | 5.440 | 700,474 |
| 2025-08-11 | 5.790 | 5.860 | 5.520 | 5.520 | 5.520 | 524,444 |
| 2025-08-08 | 6.100 | 6.170 | 5.610 | 5.780 | 5.780 | 1,668,210 |
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.