Egetis Therapeutics AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 5.700 | 5.860 | 5.640 | 5.740 | 5.740 | 221,499 |
| 2025-08-06 | 5.670 | 5.800 | 5.580 | 5.700 | 5.700 | 248,179 |
| 2025-08-05 | 5.750 | 5.800 | 5.600 | 5.630 | 5.630 | 316,518 |
| 2025-08-04 | 5.390 | 5.700 | 5.390 | 5.640 | 5.640 | 305,120 |
| 2025-08-01 | 5.430 | 5.480 | 5.280 | 5.370 | 5.370 | 425,086 |
| 2025-07-31 | 5.430 | 5.600 | 5.380 | 5.510 | 5.510 | 198,335 |
| 2025-07-30 | 5.440 | 5.660 | 5.220 | 5.430 | 5.430 | 410,027 |
| 2025-07-29 | 5.950 | 5.950 | 5.440 | 5.590 | 5.590 | 361,072 |
| 2025-07-28 | 6.200 | 6.290 | 5.740 | 5.770 | 5.770 | 549,653 |
| 2025-07-25 | 6.100 | 6.250 | 5.930 | 6.090 | 6.090 | 641,753 |
| 2025-07-24 | 5.430 | 6.370 | 5.430 | 6.100 | 6.100 | 1,473,767 |
| 2025-07-23 | 5.410 | 5.430 | 5.300 | 5.380 | 5.380 | 217,148 |
| 2025-07-22 | 5.620 | 5.620 | 5.330 | 5.380 | 5.380 | 170,081 |
| 2025-07-21 | 5.500 | 5.640 | 5.350 | 5.430 | 5.430 | 557,914 |
| 2025-07-18 | 5.410 | 5.590 | 5.370 | 5.440 | 5.440 | 473,135 |
| 2025-07-17 | 5.130 | 5.520 | 4.935 | 5.410 | 5.410 | 595,387 |
| 2025-07-16 | 5.210 | 5.360 | 5.050 | 5.130 | 5.130 | 325,267 |
| 2025-07-15 | 5.050 | 5.460 | 5.050 | 5.170 | 5.170 | 1,245,835 |
| 2025-07-14 | 4.550 | 4.705 | 4.525 | 4.705 | 4.705 | 211,733 |
| 2025-07-11 | 4.765 | 4.840 | 4.670 | 4.670 | 4.670 | 316,451 |
| 2025-07-10 | 4.685 | 4.800 | 4.555 | 4.755 | 4.755 | 140,617 |
| 2025-07-09 | 4.745 | 4.745 | 4.525 | 4.545 | 4.545 | 247,516 |
| 2025-07-08 | 4.555 | 4.790 | 4.555 | 4.745 | 4.745 | 220,982 |
| 2025-07-07 | 4.760 | 4.760 | 4.660 | 4.705 | 4.705 | 122,191 |
| 2025-07-04 | 4.850 | 4.885 | 4.685 | 4.760 | 4.760 | 191,408 |
| 2025-07-03 | 4.950 | 5.000 | 4.750 | 4.850 | 4.850 | 497,885 |
| 2025-07-02 | 4.725 | 4.950 | 4.525 | 4.950 | 4.950 | 422,648 |
| 2025-07-01 | 4.600 | 4.795 | 4.515 | 4.720 | 4.720 | 332,225 |
| 2025-06-30 | 4.665 | 4.695 | 4.470 | 4.575 | 4.575 | 324,446 |
| 2025-06-27 | 4.430 | 4.625 | 4.370 | 4.510 | 4.510 | 328,798 |
| 2025-06-26 | 4.400 | 4.455 | 4.270 | 4.355 | 4.355 | 234,062 |
| 2025-06-25 | 4.210 | 4.410 | 4.195 | 4.320 | 4.320 | 324,200 |
| 2025-06-24 | 4.040 | 4.280 | 4.040 | 4.210 | 4.210 | 348,159 |
| 2025-06-23 | 3.940 | 4.015 | 3.825 | 3.965 | 3.965 | 780,704 |
| 2025-06-19 | 4.145 | 4.295 | 4.085 | 4.145 | 4.145 | 356,185 |
| 2025-06-18 | 4.245 | 4.345 | 4.150 | 4.225 | 4.225 | 423,746 |
| 2025-06-17 | 4.540 | 4.540 | 4.240 | 4.245 | 4.245 | 760,738 |
| 2025-06-16 | 4.500 | 4.650 | 4.415 | 4.560 | 4.560 | 513,127 |
| 2025-06-13 | 4.995 | 4.995 | 4.505 | 4.535 | 4.535 | 811,617 |
| 2025-06-12 | 4.495 | 5.040 | 4.465 | 4.880 | 4.880 | 1,082,801 |
| 2025-06-11 | 4.580 | 4.580 | 4.365 | 4.475 | 4.475 | 427,831 |
| 2025-06-10 | 4.295 | 4.700 | 4.250 | 4.510 | 4.510 | 1,862,911 |
| 2025-06-09 | 4.050 | 4.625 | 4.050 | 4.250 | 4.250 | 1,298,453 |
| 2025-06-05 | 4.155 | 4.205 | 3.885 | 3.930 | 3.930 | 869,981 |
| 2025-06-04 | 3.550 | 4.100 | 3.540 | 4.050 | 4.050 | 1,152,497 |
| 2025-06-03 | 3.755 | 3.755 | 3.500 | 3.565 | 3.565 | 503,212 |
| 2025-06-02 | 3.500 | 3.775 | 3.305 | 3.625 | 3.625 | 1,401,032 |
| 2025-05-30 | 3.155 | 3.560 | 3.120 | 3.400 | 3.400 | 657,331 |
| 2025-05-28 | 3.330 | 3.330 | 3.115 | 3.115 | 3.115 | 268,814 |
| 2025-05-27 | 3.195 | 3.275 | 3.035 | 3.245 | 3.245 | 491,673 |
| 2025-05-26 | 3.050 | 3.200 | 3.050 | 3.080 | 3.080 | 1,112,760 |
| 2025-05-23 | 3.095 | 3.225 | 3.025 | 3.025 | 3.025 | 721,641 |
| 2025-05-22 | 3.190 | 3.190 | 3.070 | 3.085 | 3.085 | 778,083 |
| 2025-05-21 | 3.205 | 3.290 | 3.120 | 3.210 | 3.210 | 443,565 |
| 2025-05-20 | 3.225 | 3.280 | 3.150 | 3.230 | 3.230 | 992,665 |
| 2025-05-19 | 3.305 | 3.380 | 3.220 | 3.225 | 3.225 | 763,125 |
| 2025-05-16 | 3.455 | 3.455 | 3.255 | 3.255 | 3.255 | 796,561 |
| 2025-05-15 | 3.505 | 3.505 | 3.390 | 3.400 | 3.400 | 314,770 |
| 2025-05-14 | 3.655 | 3.655 | 3.450 | 3.455 | 3.455 | 715,681 |
| 2025-05-13 | 3.865 | 3.880 | 3.610 | 3.650 | 3.650 | 644,271 |
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.