Egetis Therapeutics AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 9.210 | 9.450 | 9.210 | 9.240 | 9.240 | 1,059,057 |
| 2026-10-15 | 9.500 | 9.530 | 9.110 | 9.210 | 9.210 | 2,099,877 |
| 2026-10-14 | 9.630 | 9.680 | 9.300 | 9.450 | 9.450 | 2,183,842 |
| 2026-10-13 | 9.900 | 10.060 | 9.600 | 9.600 | 9.600 | 2,349,030 |
| 2026-10-12 | 9.920 | 10.100 | 9.800 | 9.950 | 9.950 | 1,980,498 |
| 2026-10-09 | 9.970 | 10.080 | 9.750 | 9.930 | 9.930 | 2,212,439 |
| 2026-10-08 | 9.660 | 10.140 | 9.450 | 9.850 | 9.850 | 4,254,187 |
| 2026-10-07 | 9.350 | 9.780 | 9.250 | 9.540 | 9.540 | 4,158,483 |
| 2026-10-06 | 9.150 | 9.610 | 9.130 | 9.560 | 9.560 | 4,008,629 |
| 2026-10-05 | 9.180 | 9.380 | 8.950 | 9.060 | 9.060 | 3,737,929 |
| 2026-10-02 | 9.450 | 9.680 | 9.140 | 9.180 | 9.180 | 6,060,584 |
| 2026-10-01 | 8.880 | 9.470 | 8.810 | 9.440 | 9.440 | 9,704,484 |
| 2026-09-30 | 8.540 | 9.100 | 8.440 | 8.860 | 8.860 | 8,160,852 |
| 2026-09-29 | 8.470 | 9.090 | 8.220 | 8.430 | 8.430 | 30,201,271 |
| 2026-09-28 | 7.910 | 8.000 | 7.360 | 7.440 | 7.440 | 2,232,918 |
| 2026-09-25 | 7.720 | 7.990 | 7.540 | 7.880 | 7.880 | 2,378,572 |
| 2026-09-24 | 7.800 | 7.950 | 7.590 | 7.710 | 7.710 | 1,122,836 |
| 2026-09-23 | 7.940 | 7.950 | 7.650 | 7.790 | 7.790 | 659,437 |
| 2026-09-22 | 7.640 | 7.960 | 7.600 | 7.940 | 7.940 | 854,144 |
| 2026-09-21 | 8.000 | 8.000 | 7.430 | 7.600 | 7.600 | 2,254,925 |
| 2026-09-18 | 8.040 | 8.300 | 7.900 | 7.910 | 7.910 | 1,826,613 |
| 2026-09-17 | 7.940 | 8.040 | 7.870 | 8.000 | 8.000 | 508,682 |
| 2026-09-16 | 7.920 | 7.950 | 7.800 | 7.880 | 7.880 | 529,098 |
| 2026-09-15 | 7.960 | 8.180 | 7.870 | 7.870 | 7.870 | 689,813 |
| 2026-09-14 | 8.000 | 8.040 | 7.890 | 7.960 | 7.960 | 524,614 |
| 2026-09-11 | 8.070 | 8.100 | 7.870 | 7.890 | 7.890 | 505,531 |
| 2026-09-10 | 8.000 | 8.200 | 7.950 | 8.050 | 8.050 | 1,173,584 |
| 2026-09-09 | 7.980 | 8.060 | 7.900 | 8.060 | 8.060 | 811,835 |
| 2026-09-08 | 7.550 | 7.990 | 7.550 | 7.990 | 7.990 | 919,513 |
| 2026-09-07 | 7.730 | 7.820 | 7.500 | 7.650 | 7.650 | 717,128 |
| 2026-09-04 | 7.900 | 7.970 | 7.620 | 7.700 | 7.700 | 636,574 |
| 2026-09-03 | 7.820 | 8.050 | 7.820 | 7.840 | 7.840 | 567,811 |
| 2026-09-02 | 7.900 | 8.060 | 7.750 | 7.770 | 7.770 | 558,715 |
| 2026-09-01 | 7.860 | 8.040 | 7.710 | 7.890 | 7.890 | 957,098 |
| 2026-08-31 | 8.080 | 8.200 | 7.850 | 7.850 | 7.850 | 1,012,317 |
| 2026-08-28 | 8.030 | 8.140 | 7.940 | 8.000 | 8.000 | 904,285 |
| 2026-08-27 | 7.950 | 8.040 | 7.450 | 8.040 | 8.040 | 1,143,835 |
| 2026-08-26 | 7.860 | 8.150 | 7.730 | 8.000 | 8.000 | 1,317,378 |
| 2026-08-25 | 7.490 | 7.870 | 7.450 | 7.870 | 7.870 | 1,437,262 |
| 2026-08-24 | 7.350 | 7.640 | 7.200 | 7.510 | 7.510 | 1,225,791 |
| 2026-08-21 | 6.960 | 7.370 | 6.960 | 7.330 | 7.330 | 1,515,701 |
| 2026-08-20 | 7.000 | 7.000 | 6.730 | 6.800 | 6.800 | 574,661 |
| 2026-08-19 | 7.000 | 7.150 | 6.910 | 6.940 | 6.940 | 580,491 |
| 2026-08-18 | 7.030 | 7.120 | 6.910 | 7.020 | 7.020 | 512,294 |
| 2026-08-17 | 7.200 | 7.200 | 7.010 | 7.090 | 7.090 | 433,837 |
| 2026-08-14 | 7.190 | 7.280 | 7.000 | 7.160 | 7.160 | 661,887 |
| 2026-08-13 | 7.150 | 7.350 | 7.120 | 7.240 | 7.240 | 499,041 |
| 2026-08-12 | 6.940 | 7.260 | 6.920 | 7.230 | 7.230 | 695,576 |
| 2026-08-11 | 7.060 | 7.070 | 6.930 | 6.940 | 6.940 | 340,386 |
| 2026-08-10 | 7.080 | 7.140 | 6.730 | 6.990 | 6.990 | 1,121,387 |
| 2026-08-07 | 6.840 | 7.210 | 6.840 | 7.080 | 7.080 | 1,256,588 |
| 2026-08-06 | 6.840 | 6.940 | 6.670 | 6.850 | 6.850 | 731,610 |
| 2026-08-05 | 6.490 | 6.900 | 6.390 | 6.740 | 6.740 | 803,369 |
| 2026-08-04 | 6.190 | 6.530 | 6.080 | 6.380 | 6.380 | 844,845 |
| 2026-08-03 | 6.070 | 6.320 | 5.860 | 6.110 | 6.110 | 1,827,310 |
| 2026-07-31 | 6.110 | 6.280 | 5.990 | 6.000 | 6.000 | 1,362,958 |
| 2026-07-30 | 6.250 | 6.250 | 6.010 | 6.110 | 6.110 | 601,757 |
| 2026-07-29 | 6.580 | 6.600 | 6.220 | 6.260 | 6.260 | 586,322 |
| 2026-07-28 | 6.730 | 6.730 | 6.560 | 6.580 | 6.580 | 261,578 |
| 2026-07-27 | 6.830 | 6.830 | 6.620 | 6.720 | 6.720 | 304,162 |
Page 1 of 21 · 1,257 trading daysOlder →
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.