Egetis Therapeutics AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-02-12 | 6.000 | 6.070 | 5.830 | 5.870 | 5.870 | 135,763 |
| 2025-02-11 | 6.000 | 6.100 | 5.950 | 6.000 | 6.000 | 186,669 |
| 2025-02-10 | 6.000 | 6.030 | 5.840 | 5.940 | 5.940 | 412,899 |
| 2025-02-07 | 6.000 | 6.080 | 5.940 | 6.080 | 6.080 | 284,907 |
| 2025-02-06 | 6.150 | 6.160 | 5.950 | 6.020 | 6.020 | 389,916 |
| 2025-02-05 | 6.300 | 6.360 | 6.020 | 6.190 | 6.190 | 376,356 |
| 2025-02-04 | 6.150 | 6.350 | 6.050 | 6.300 | 6.300 | 136,332 |
| 2025-02-03 | 6.040 | 6.130 | 5.920 | 6.090 | 6.090 | 217,920 |
| 2025-01-31 | 6.050 | 6.360 | 6.050 | 6.160 | 6.160 | 184,463 |
| 2025-01-30 | 6.030 | 6.220 | 5.960 | 6.050 | 6.050 | 243,327 |
| 2025-01-29 | 6.010 | 6.150 | 5.910 | 5.950 | 5.950 | 241,474 |
| 2025-01-28 | 5.900 | 6.020 | 5.900 | 5.940 | 5.940 | 231,748 |
| 2025-01-27 | 6.060 | 6.060 | 5.800 | 5.900 | 5.900 | 247,869 |
| 2025-01-24 | 6.050 | 6.130 | 6.000 | 6.080 | 6.080 | 158,359 |
| 2025-01-23 | 6.200 | 6.200 | 5.940 | 6.060 | 6.060 | 177,471 |
| 2025-01-22 | 6.100 | 6.240 | 6.020 | 6.130 | 6.130 | 153,654 |
| 2025-01-21 | 5.900 | 6.090 | 5.830 | 6.090 | 6.090 | 220,776 |
| 2025-01-20 | 6.020 | 6.040 | 5.850 | 5.920 | 5.920 | 199,686 |
| 2025-01-17 | 6.000 | 6.140 | 5.990 | 6.050 | 6.050 | 136,562 |
| 2025-01-16 | 6.040 | 6.100 | 5.910 | 5.970 | 5.970 | 165,798 |
| 2025-01-15 | 5.880 | 6.190 | 5.830 | 5.990 | 5.990 | 326,720 |
| 2025-01-14 | 5.940 | 6.100 | 5.830 | 5.890 | 5.890 | 442,528 |
| 2025-01-13 | 6.450 | 6.450 | 5.850 | 5.900 | 5.900 | 879,893 |
| 2025-01-10 | 6.700 | 6.700 | 6.140 | 6.300 | 6.300 | 1,152,096 |
| 2025-01-09 | 6.590 | 6.890 | 6.520 | 6.800 | 6.800 | 345,198 |
| 2025-01-08 | 6.690 | 6.830 | 6.510 | 6.600 | 6.600 | 326,268 |
| 2025-01-07 | 6.830 | 6.970 | 6.600 | 6.690 | 6.690 | 429,698 |
| 2025-01-03 | 7.010 | 7.100 | 6.800 | 6.860 | 6.860 | 288,940 |
| 2025-01-02 | 7.180 | 7.280 | 6.840 | 7.100 | 7.100 | 593,060 |
| 2024-12-30 | 7.160 | 7.270 | 6.930 | 7.000 | 7.000 | 587,257 |
| 2024-12-27 | 6.890 | 7.280 | 6.750 | 7.110 | 7.110 | 644,505 |
| 2024-12-23 | 6.570 | 6.670 | 6.390 | 6.650 | 6.650 | 489,028 |
| 2024-12-20 | 6.430 | 6.590 | 6.250 | 6.590 | 6.590 | 580,135 |
| 2024-12-19 | 6.870 | 6.870 | 6.340 | 6.440 | 6.440 | 687,000 |
| 2024-12-18 | 7.360 | 7.400 | 6.560 | 6.650 | 6.650 | 1,649,237 |
| 2024-12-17 | 7.320 | 7.670 | 7.100 | 7.280 | 7.280 | 1,077,207 |
| 2024-12-16 | 6.700 | 7.500 | 6.660 | 7.270 | 7.270 | 2,894,551 |
| 2024-12-13 | 6.700 | 7.000 | 6.500 | 6.520 | 6.520 | 1,885,982 |
| 2024-12-12 | 6.400 | 7.360 | 5.840 | 6.590 | 6.590 | 4,112,170 |
| 2024-12-11 | 6.690 | 6.770 | 6.420 | 6.670 | 6.670 | 792,815 |
| 2024-12-10 | 6.300 | 6.680 | 6.120 | 6.680 | 6.680 | 1,440,486 |
| 2024-12-09 | 6.250 | 6.750 | 6.120 | 6.270 | 6.270 | 1,405,211 |
| 2024-12-06 | 5.720 | 6.300 | 5.700 | 6.240 | 6.240 | 1,166,810 |
| 2024-12-05 | 5.660 | 5.900 | 5.540 | 5.720 | 5.720 | 297,112 |
| 2024-12-04 | 5.410 | 5.720 | 5.370 | 5.660 | 5.660 | 333,388 |
| 2024-12-03 | 5.650 | 5.650 | 5.350 | 5.370 | 5.370 | 338,331 |
| 2024-12-02 | 5.620 | 5.800 | 5.380 | 5.620 | 5.620 | 507,358 |
| 2024-11-29 | 5.400 | 5.610 | 5.270 | 5.610 | 5.610 | 789,915 |
| 2024-11-28 | 5.500 | 5.500 | 5.280 | 5.400 | 5.400 | 484,383 |
| 2024-11-27 | 5.620 | 5.630 | 5.400 | 5.410 | 5.410 | 440,036 |
| 2024-11-26 | 5.700 | 5.700 | 5.510 | 5.600 | 5.600 | 280,904 |
| 2024-11-25 | 5.340 | 5.700 | 5.270 | 5.640 | 5.640 | 461,008 |
| 2024-11-22 | 5.310 | 5.450 | 5.160 | 5.340 | 5.340 | 513,700 |
| 2024-11-21 | 5.450 | 5.540 | 5.300 | 5.400 | 5.400 | 295,855 |
| 2024-11-20 | 5.390 | 5.630 | 5.240 | 5.430 | 5.430 | 399,143 |
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.