Egetis Therapeutics AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 5.410 | 5.450 | 5.080 | 5.180 | 5.180 | 311,139 |
| 2024-11-12 | 4.900 | 5.490 | 4.770 | 5.400 | 5.400 | 860,752 |
| 2024-11-11 | 5.000 | 5.170 | 4.830 | 4.905 | 4.905 | 943,559 |
| 2024-11-08 | 4.220 | 4.820 | 4.060 | 4.750 | 4.750 | 502,249 |
| 2024-11-07 | 4.195 | 4.400 | 4.155 | 4.315 | 4.315 | 220,079 |
| 2024-11-06 | 4.135 | 4.230 | 4.040 | 4.100 | 4.100 | 192,505 |
| 2024-11-05 | 4.130 | 4.285 | 4.105 | 4.140 | 4.140 | 183,986 |
| 2024-11-04 | 4.255 | 4.415 | 4.125 | 4.170 | 4.170 | 352,518 |
| 2024-11-01 | 4.400 | 4.400 | 4.280 | 4.310 | 4.310 | 52,905 |
| 2024-10-31 | 4.460 | 4.460 | 4.275 | 4.405 | 4.405 | 314,939 |
| 2024-10-30 | 4.455 | 4.535 | 4.360 | 4.385 | 4.385 | 118,035 |
| 2024-10-29 | 4.665 | 4.665 | 4.415 | 4.445 | 4.445 | 158,496 |
| 2024-10-28 | 4.550 | 4.625 | 4.470 | 4.515 | 4.515 | 331,426 |
| 2024-10-25 | 4.650 | 4.650 | 4.455 | 4.555 | 4.555 | 410,552 |
| 2024-10-24 | 4.680 | 4.750 | 4.585 | 4.585 | 4.585 | 133,720 |
| 2024-10-23 | 4.905 | 4.905 | 4.675 | 4.675 | 4.675 | 229,578 |
| 2024-10-22 | 4.655 | 4.895 | 4.560 | 4.750 | 4.750 | 347,409 |
| 2024-10-21 | 4.710 | 4.825 | 4.600 | 4.650 | 4.650 | 170,668 |
| 2024-10-18 | 4.805 | 5.030 | 4.705 | 4.705 | 4.705 | 227,049 |
| 2024-10-17 | 4.700 | 4.885 | 4.670 | 4.865 | 4.865 | 385,632 |
| 2024-10-16 | 4.555 | 4.675 | 4.370 | 4.660 | 4.660 | 201,643 |
| 2024-10-15 | 4.525 | 4.700 | 4.430 | 4.555 | 4.555 | 373,497 |
| 2024-10-14 | 4.625 | 4.725 | 4.500 | 4.595 | 4.595 | 278,198 |
| 2024-10-11 | 4.650 | 4.650 | 4.445 | 4.620 | 4.620 | 276,054 |
| 2024-10-10 | 4.400 | 4.665 | 4.370 | 4.600 | 4.600 | 448,832 |
| 2024-10-09 | 4.420 | 4.450 | 4.255 | 4.325 | 4.325 | 458,433 |
| 2024-10-08 | 4.330 | 4.595 | 4.215 | 4.400 | 4.400 | 323,545 |
| 2024-10-07 | 4.280 | 4.430 | 4.175 | 4.330 | 4.330 | 857,650 |
| 2024-10-04 | 4.565 | 4.595 | 4.200 | 4.230 | 4.230 | 1,238,437 |
| 2024-10-03 | 4.650 | 4.670 | 4.555 | 4.595 | 4.595 | 275,742 |
| 2024-10-02 | 4.620 | 4.795 | 4.550 | 4.665 | 4.665 | 495,757 |
| 2024-10-01 | 4.680 | 4.850 | 4.590 | 4.590 | 4.590 | 2,849,631 |
| 2024-09-30 | 4.450 | 5.380 | 4.380 | 5.180 | 5.180 | 976,140 |
| 2024-09-27 | 4.325 | 4.520 | 4.325 | 4.420 | 4.420 | 369,100 |
| 2024-09-26 | 4.180 | 4.430 | 4.075 | 4.390 | 4.390 | 674,522 |
| 2024-09-25 | 4.500 | 4.500 | 4.105 | 4.180 | 4.180 | 670,246 |
| 2024-09-24 | 4.490 | 4.550 | 4.375 | 4.400 | 4.400 | 295,606 |
| 2024-09-23 | 4.670 | 4.670 | 4.460 | 4.510 | 4.510 | 244,345 |
| 2024-09-20 | 4.740 | 4.755 | 4.555 | 4.590 | 4.590 | 284,184 |
| 2024-09-19 | 4.800 | 4.930 | 4.715 | 4.740 | 4.740 | 173,506 |
| 2024-09-18 | 4.780 | 4.915 | 4.600 | 4.675 | 4.675 | 388,319 |
| 2024-09-17 | 4.910 | 5.190 | 4.745 | 4.785 | 4.785 | 304,041 |
| 2024-09-16 | 5.110 | 5.110 | 4.865 | 4.910 | 4.910 | 227,580 |
| 2024-09-13 | 5.300 | 5.300 | 4.950 | 5.040 | 5.040 | 509,849 |
| 2024-09-12 | 5.320 | 5.320 | 5.100 | 5.250 | 5.250 | 274,416 |
| 2024-09-11 | 5.490 | 5.490 | 5.250 | 5.320 | 5.320 | 210,746 |
| 2024-09-10 | 5.620 | 5.620 | 5.420 | 5.500 | 5.500 | 160,913 |
| 2024-09-09 | 5.470 | 5.690 | 5.470 | 5.610 | 5.610 | 174,079 |
| 2024-09-06 | 5.690 | 5.700 | 5.500 | 5.610 | 5.610 | 103,044 |
| 2024-09-05 | 5.700 | 5.730 | 5.600 | 5.630 | 5.630 | 79,674 |
| 2024-09-04 | 5.680 | 5.790 | 5.440 | 5.690 | 5.690 | 236,546 |
| 2024-09-03 | 5.800 | 5.880 | 5.550 | 5.680 | 5.680 | 135,650 |
| 2024-09-02 | 5.810 | 5.920 | 5.610 | 5.800 | 5.800 | 348,006 |
| 2024-08-30 | 5.900 | 5.920 | 5.770 | 5.800 | 5.800 | 300,901 |
| 2024-08-29 | 5.960 | 6.050 | 5.810 | 5.890 | 5.890 | 531,367 |
| 2024-08-28 | 5.950 | 6.020 | 5.800 | 5.860 | 5.860 | 393,433 |
| 2024-08-27 | 5.720 | 6.010 | 5.710 | 5.850 | 5.850 | 411,991 |
| 2024-08-26 | 5.810 | 5.940 | 5.620 | 5.720 | 5.720 | 80,673 |
| 2024-08-23 | 5.940 | 5.960 | 5.700 | 5.800 | 5.800 | 310,960 |
| 2024-08-22 | 6.000 | 6.050 | 5.590 | 5.940 | 5.940 | 786,125 |
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.