Egetis Therapeutics AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 3.750 | 3.925 | 3.700 | 3.835 | 3.835 | 1,116,538 |
| 2025-05-09 | 3.620 | 3.705 | 3.600 | 3.670 | 3.670 | 487,178 |
| 2025-05-08 | 3.640 | 3.640 | 3.545 | 3.555 | 3.555 | 257,140 |
| 2025-05-07 | 3.650 | 3.655 | 3.560 | 3.615 | 3.615 | 326,729 |
| 2025-05-06 | 3.750 | 3.750 | 3.595 | 3.680 | 3.680 | 365,581 |
| 2025-05-05 | 3.860 | 4.060 | 3.705 | 3.710 | 3.710 | 410,980 |
| 2025-05-02 | 3.715 | 3.810 | 3.620 | 3.800 | 3.800 | 358,801 |
| 2025-04-30 | 3.795 | 3.880 | 3.720 | 3.750 | 3.750 | 476,982 |
| 2025-04-29 | 3.955 | 3.955 | 3.715 | 3.770 | 3.770 | 256,081 |
| 2025-04-28 | 4.025 | 4.045 | 3.870 | 3.920 | 3.920 | 352,709 |
| 2025-04-25 | 3.955 | 4.165 | 3.860 | 3.970 | 3.970 | 376,647 |
| 2025-04-24 | 3.985 | 3.985 | 3.805 | 3.900 | 3.900 | 259,646 |
| 2025-04-23 | 3.535 | 3.970 | 3.510 | 3.940 | 3.940 | 567,532 |
| 2025-04-22 | 3.425 | 3.545 | 3.315 | 3.490 | 3.490 | 591,894 |
| 2025-04-17 | 3.520 | 3.520 | 3.330 | 3.375 | 3.375 | 334,424 |
| 2025-04-16 | 3.565 | 3.565 | 3.430 | 3.495 | 3.495 | 306,669 |
| 2025-04-15 | 3.685 | 3.705 | 3.520 | 3.580 | 3.580 | 468,838 |
| 2025-04-14 | 3.775 | 3.880 | 3.610 | 3.670 | 3.670 | 374,740 |
| 2025-04-11 | 3.980 | 3.980 | 3.680 | 3.770 | 3.770 | 452,199 |
| 2025-04-10 | 4.280 | 4.280 | 3.880 | 3.955 | 3.955 | 446,595 |
| 2025-04-09 | 4.245 | 4.245 | 3.800 | 3.815 | 3.815 | 788,308 |
| 2025-04-08 | 4.255 | 4.320 | 4.040 | 4.085 | 4.085 | 518,577 |
| 2025-04-07 | 3.890 | 4.230 | 3.635 | 4.040 | 4.040 | 868,356 |
| 2025-04-04 | 4.480 | 4.640 | 3.980 | 4.025 | 4.025 | 1,091,561 |
| 2025-04-03 | 4.100 | 4.340 | 3.930 | 4.305 | 4.305 | 384,335 |
| 2025-04-02 | 4.105 | 4.190 | 3.915 | 4.120 | 4.120 | 306,973 |
| 2025-04-01 | 3.975 | 4.100 | 3.840 | 4.040 | 4.040 | 404,691 |
| 2025-03-31 | 3.635 | 4.000 | 3.600 | 3.985 | 3.985 | 862,531 |
| 2025-03-28 | 3.645 | 3.880 | 3.640 | 3.650 | 3.650 | 373,643 |
| 2025-03-27 | 3.650 | 3.770 | 3.595 | 3.645 | 3.645 | 207,469 |
| 2025-03-26 | 3.795 | 3.795 | 3.590 | 3.600 | 3.600 | 360,969 |
| 2025-03-25 | 3.695 | 3.840 | 3.620 | 3.800 | 3.800 | 425,117 |
| 2025-03-24 | 3.685 | 3.690 | 3.570 | 3.670 | 3.670 | 343,402 |
| 2025-03-21 | 3.780 | 3.780 | 3.590 | 3.685 | 3.685 | 453,562 |
| 2025-03-20 | 3.895 | 3.900 | 3.710 | 3.745 | 3.745 | 614,886 |
| 2025-03-19 | 3.940 | 3.975 | 3.815 | 3.870 | 3.870 | 1,017,220 |
| 2025-03-18 | 4.020 | 4.045 | 3.905 | 3.950 | 3.950 | 313,631 |
| 2025-03-17 | 4.120 | 4.120 | 4.000 | 4.020 | 4.020 | 235,575 |
| 2025-03-14 | 4.125 | 4.195 | 4.055 | 4.115 | 4.115 | 198,116 |
| 2025-03-13 | 4.120 | 4.200 | 4.015 | 4.125 | 4.125 | 303,670 |
| 2025-03-12 | 4.070 | 4.200 | 4.050 | 4.120 | 4.120 | 256,692 |
| 2025-03-11 | 3.995 | 4.080 | 3.900 | 4.070 | 4.070 | 747,909 |
| 2025-03-10 | 4.275 | 4.300 | 4.050 | 4.080 | 4.080 | 1,088,300 |
| 2025-03-07 | 4.350 | 4.350 | 4.185 | 4.210 | 4.210 | 426,980 |
| 2025-03-06 | 4.350 | 4.400 | 4.250 | 4.300 | 4.300 | 268,131 |
| 2025-03-05 | 4.540 | 4.540 | 4.350 | 4.355 | 4.355 | 284,303 |
| 2025-03-04 | 4.595 | 4.630 | 4.380 | 4.400 | 4.400 | 1,037,341 |
| 2025-03-03 | 5.000 | 5.000 | 4.675 | 4.750 | 4.750 | 571,819 |
| 2025-02-28 | 5.100 | 5.100 | 4.935 | 5.020 | 5.020 | 271,966 |
| 2025-02-27 | 5.060 | 5.080 | 4.920 | 5.070 | 5.070 | 462,656 |
| 2025-02-26 | 5.000 | 5.170 | 4.760 | 5.060 | 5.060 | 578,149 |
| 2025-02-25 | 4.890 | 5.030 | 4.855 | 5.020 | 5.020 | 491,335 |
| 2025-02-24 | 4.835 | 4.935 | 4.770 | 4.875 | 4.875 | 685,987 |
| 2025-02-21 | 4.850 | 4.960 | 4.760 | 4.880 | 4.880 | 1,702,167 |
| 2025-02-20 | 4.970 | 5.020 | 4.800 | 4.865 | 4.865 | 1,118,476 |
| 2025-02-19 | 5.120 | 5.150 | 4.885 | 4.985 | 4.985 | 936,742 |
| 2025-02-18 | 5.510 | 5.510 | 5.080 | 5.120 | 5.120 | 1,650,788 |
| 2025-02-17 | 5.850 | 5.850 | 5.470 | 5.510 | 5.510 | 638,257 |
| 2025-02-14 | 6.100 | 6.210 | 5.760 | 5.800 | 5.800 | 453,334 |
| 2025-02-13 | 5.860 | 6.500 | 5.680 | 6.000 | 6.000 | 1,335,764 |
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.