Egetis Therapeutics AB EGTX
OMXSTO · Sweden · Health Technology
SEK 9.44+0.58 (+6.55%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 9.44 | +6.55% | SEK 8.88 | SEK 9.47 | SEK 8.81 | 8.68M |
| 2026-09-30 | SEK 8.86 | +5.10% | SEK 8.54 | SEK 9.10 | SEK 8.44 | 8.16M |
| 2026-09-29 | SEK 8.43 | +13.31% | SEK 8.47 | SEK 9.09 | SEK 8.22 | 30.20M |
| 2026-09-28 | SEK 7.44 | -5.58% | SEK 7.91 | SEK 8.00 | SEK 7.36 | 2.23M |
| 2026-09-25 | SEK 7.88 | +2.20% | SEK 7.72 | SEK 7.99 | SEK 7.54 | 2.38M |
| 2026-09-24 | SEK 7.71 | -1.03% | SEK 7.80 | SEK 7.95 | SEK 7.59 | 1.12M |
| 2026-09-23 | SEK 7.79 | -1.89% | SEK 7.94 | SEK 7.95 | SEK 7.65 | 658.44K |
| 2026-09-22 | SEK 7.94 | +4.47% | SEK 7.64 | SEK 7.96 | SEK 7.60 | 854.14K |
| 2026-09-21 | SEK 7.60 | -3.92% | SEK 8.00 | SEK 8.00 | SEK 7.43 | 2.25M |
| 2026-09-18 | SEK 7.91 | -1.13% | SEK 8.04 | SEK 8.30 | SEK 7.90 | 1.83M |
| 2026-09-17 | SEK 8.00 | +1.52% | SEK 7.94 | SEK 8.04 | SEK 7.87 | 508.68K |
| 2026-09-16 | SEK 7.88 | +0.13% | SEK 7.92 | SEK 7.95 | SEK 7.80 | 529.10K |
| 2026-09-15 | SEK 7.87 | -1.13% | SEK 7.96 | SEK 8.18 | SEK 7.87 | 689.81K |
| 2026-09-14 | SEK 7.96 | +0.89% | SEK 8.00 | SEK 8.04 | SEK 7.89 | 524.61K |
| 2026-09-11 | SEK 7.89 | -1.99% | SEK 8.07 | SEK 8.10 | SEK 7.87 | 505.53K |
| 2026-09-10 | SEK 8.05 | -0.12% | SEK 8.00 | SEK 8.20 | SEK 7.95 | 1.17M |
| 2026-09-09 | SEK 8.06 | +0.88% | SEK 7.98 | SEK 8.06 | SEK 7.90 | 810.53K |
| 2026-09-08 | SEK 7.99 | +4.44% | SEK 7.55 | SEK 7.99 | SEK 7.55 | 919.51K |
| 2026-09-07 | SEK 7.65 | -0.65% | SEK 7.73 | SEK 7.82 | SEK 7.50 | 717.13K |
| 2026-09-04 | SEK 7.70 | -1.79% | SEK 7.90 | SEK 7.97 | SEK 7.62 | 636.57K |
| 2026-09-03 | SEK 7.84 | +0.90% | SEK 7.82 | SEK 8.05 | SEK 7.82 | 567.81K |
| 2026-09-02 | SEK 7.77 | -1.52% | SEK 7.90 | SEK 8.06 | SEK 7.75 | 558.72K |
| 2026-09-01 | SEK 7.89 | +0.51% | SEK 7.86 | SEK 8.04 | SEK 7.71 | 957.10K |
| 2026-08-31 | SEK 7.85 | -1.88% | SEK 8.08 | SEK 8.20 | SEK 7.85 | 1.01M |
| 2026-08-28 | SEK 8.00 | -0.50% | SEK 8.03 | SEK 8.14 | SEK 7.94 | 904.29K |
| 2026-08-27 | SEK 8.04 | +0.50% | SEK 7.95 | SEK 8.04 | SEK 7.45 | 1.14M |
| 2026-08-26 | SEK 8.00 | +1.65% | SEK 7.86 | SEK 8.15 | SEK 7.73 | 1.32M |
| 2026-08-25 | SEK 7.87 | +4.79% | SEK 7.49 | SEK 7.87 | SEK 7.45 | 1.44M |
| 2026-08-24 | SEK 7.51 | +2.46% | SEK 7.35 | SEK 7.64 | SEK 7.20 | 1.23M |
| 2026-08-21 | SEK 7.33 | +7.79% | SEK 6.96 | SEK 7.37 | SEK 6.96 | 1.52M |
| 2026-08-20 | SEK 6.80 | -2.02% | SEK 7.00 | SEK 7.00 | SEK 6.73 | 574.66K |
| 2026-08-19 | SEK 6.94 | -1.14% | SEK 7.00 | SEK 7.15 | SEK 6.91 | 580.49K |
| 2026-08-18 | SEK 7.02 | -0.99% | SEK 7.03 | SEK 7.12 | SEK 6.91 | 512.29K |
| 2026-08-17 | SEK 7.09 | -0.98% | SEK 7.20 | SEK 7.20 | SEK 7.01 | 431.72K |
| 2026-08-14 | SEK 7.16 | -1.10% | SEK 7.19 | SEK 7.28 | SEK 7.00 | 661.89K |
| 2026-08-13 | SEK 7.24 | +0.14% | SEK 7.15 | SEK 7.35 | SEK 7.12 | 499.04K |
| 2026-08-12 | SEK 7.23 | +4.18% | SEK 6.94 | SEK 7.26 | SEK 6.92 | 695.58K |
| 2026-08-11 | SEK 6.94 | -0.72% | SEK 7.06 | SEK 7.07 | SEK 6.93 | 340.39K |
| 2026-08-10 | SEK 6.99 | -1.27% | SEK 7.08 | SEK 7.14 | SEK 6.73 | 1.12M |
| 2026-08-07 | SEK 7.08 | +3.36% | SEK 6.84 | SEK 7.21 | SEK 6.84 | 1.26M |
| 2026-08-06 | SEK 6.85 | +1.63% | SEK 6.84 | SEK 6.94 | SEK 6.67 | 731.61K |
| 2026-08-05 | SEK 6.74 | +5.64% | SEK 6.49 | SEK 6.90 | SEK 6.39 | 803.37K |
| 2026-08-04 | SEK 6.38 | +4.42% | SEK 6.19 | SEK 6.53 | SEK 6.08 | 844.85K |
| 2026-08-03 | SEK 6.11 | +1.83% | SEK 6.07 | SEK 6.32 | SEK 5.86 | 1.83M |
| 2026-07-31 | SEK 6.00 | -1.80% | SEK 6.11 | SEK 6.28 | SEK 5.99 | 1.36M |
| 2026-07-30 | SEK 6.11 | -2.40% | SEK 6.25 | SEK 6.25 | SEK 6.01 | 601.76K |
| 2026-07-29 | SEK 6.26 | -4.86% | SEK 6.58 | SEK 6.60 | SEK 6.22 | 586.32K |
| 2026-07-28 | SEK 6.58 | -2.08% | SEK 6.73 | SEK 6.73 | SEK 6.56 | 261.58K |
| 2026-07-27 | SEK 6.72 | 0.00% | SEK 6.83 | SEK 6.83 | SEK 6.62 | 304.16K |
| 2026-07-24 | SEK 6.72 | +1.20% | SEK 6.64 | SEK 6.86 | SEK 6.63 | 584.97K |
| 2026-07-23 | SEK 6.64 | -0.30% | SEK 6.69 | SEK 6.70 | SEK 6.54 | 379.92K |
| 2026-07-22 | SEK 6.66 | +4.88% | SEK 6.34 | SEK 6.73 | SEK 6.28 | 690.24K |
| 2026-07-21 | SEK 6.35 | -0.31% | SEK 6.42 | SEK 6.49 | SEK 6.21 | 350.22K |
| 2026-07-20 | SEK 6.37 | +2.74% | SEK 6.27 | SEK 6.75 | SEK 6.26 | 979.14K |
| 2026-07-17 | SEK 6.20 | -1.27% | SEK 6.28 | SEK 6.35 | SEK 6.11 | 174.58K |
| 2026-07-16 | SEK 6.28 | 0.00% | SEK 6.25 | SEK 6.38 | SEK 6.25 | 133.51K |
| 2026-07-15 | SEK 6.28 | +0.80% | SEK 6.17 | SEK 6.44 | SEK 6.15 | 394.04K |
| 2026-07-14 | SEK 6.23 | -0.32% | SEK 6.25 | SEK 6.32 | SEK 6.12 | 218.93K |
| 2026-07-13 | SEK 6.25 | +2.80% | SEK 6.05 | SEK 6.29 | SEK 6.05 | 264.84K |
| 2026-07-10 | SEK 6.08 | -0.33% | SEK 6.09 | SEK 6.30 | SEK 6.05 | 487.95K |
| 2026-07-09 | SEK 6.10 | +3.21% | SEK 5.88 | SEK 6.10 | SEK 5.88 | 297.61K |
| 2026-07-08 | SEK 5.91 | +0.17% | SEK 5.96 | SEK 5.96 | SEK 5.63 | 812.65K |
| 2026-07-07 | SEK 5.90 | -0.34% | SEK 5.95 | SEK 6.00 | SEK 5.82 | 333.65K |
| 2026-07-06 | SEK 5.92 | +2.96% | SEK 5.84 | SEK 5.93 | SEK 5.75 | 609.73K |
| 2026-07-03 | SEK 5.75 | -5.27% | SEK 6.10 | SEK 6.15 | SEK 5.75 | 890.26K |
| 2026-07-02 | SEK 6.07 | -0.16% | SEK 6.00 | SEK 6.12 | SEK 5.98 | 351.32K |
| 2026-07-01 | SEK 6.08 | +3.05% | SEK 5.90 | SEK 6.10 | SEK 5.76 | 912.94K |
| 2026-06-30 | SEK 5.90 | +1.37% | SEK 5.82 | SEK 5.98 | SEK 5.72 | 476.55K |
| 2026-06-29 | SEK 5.82 | +3.37% | SEK 5.69 | SEK 5.85 | SEK 5.62 | 472.79K |
| 2026-06-26 | SEK 5.63 | -8.46% | SEK 6.15 | SEK 6.15 | SEK 5.55 | 1.09M |
| 2026-06-25 | SEK 6.15 | +14.74% | SEK 5.47 | SEK 6.28 | SEK 5.35 | 3.21M |
| 2026-06-24 | SEK 5.36 | -2.01% | SEK 5.51 | SEK 5.54 | SEK 5.32 | 279.47K |
| 2026-06-23 | SEK 5.47 | +1.86% | SEK 5.41 | SEK 5.54 | SEK 5.34 | 342.14K |
| 2026-06-22 | SEK 5.37 | +2.09% | SEK 5.23 | SEK 5.43 | SEK 5.17 | 529.46K |
| 2026-06-18 | SEK 5.26 | -1.13% | SEK 5.34 | SEK 5.39 | SEK 5.24 | 390.50K |
| 2026-06-17 | SEK 5.32 | +1.33% | SEK 5.29 | SEK 5.36 | SEK 5.22 | 269.89K |
| 2026-06-16 | SEK 5.25 | -2.05% | SEK 5.33 | SEK 5.42 | SEK 5.25 | 544.79K |
| 2026-06-15 | SEK 5.36 | +0.56% | SEK 5.37 | SEK 5.45 | SEK 5.23 | 689.96K |
| 2026-06-12 | SEK 5.33 | +1.14% | SEK 5.31 | SEK 5.38 | SEK 5.20 | 438.73K |
| 2026-06-11 | SEK 5.27 | -0.19% | SEK 5.27 | SEK 5.33 | SEK 5.08 | 1.04M |
| 2026-06-10 | SEK 5.28 | +0.38% | SEK 5.25 | SEK 5.52 | SEK 5.25 | 1.08M |
| 2026-06-09 | SEK 5.26 | -4.88% | SEK 5.57 | SEK 5.57 | SEK 5.26 | 1.07M |
| 2026-06-08 | SEK 5.53 | -2.47% | SEK 5.75 | SEK 5.86 | SEK 5.53 | 865.39K |
| 2026-06-05 | SEK 5.67 | -4.38% | SEK 5.93 | SEK 5.93 | SEK 5.65 | 677.47K |
| 2026-06-04 | SEK 5.93 | +3.31% | SEK 5.75 | SEK 5.98 | SEK 5.71 | 375.95K |
| 2026-06-03 | SEK 5.74 | -2.05% | SEK 5.85 | SEK 5.97 | SEK 5.71 | 695.73K |
| 2026-06-02 | SEK 5.86 | -2.98% | SEK 5.99 | SEK 6.11 | SEK 5.79 | 438.32K |
| 2026-06-01 | SEK 6.04 | -0.66% | SEK 6.00 | SEK 6.10 | SEK 5.91 | 734.74K |
| 2026-05-29 | SEK 6.08 | +0.83% | SEK 6.02 | SEK 6.08 | SEK 5.87 | 1.08M |
| 2026-05-28 | SEK 6.03 | +0.33% | SEK 5.94 | SEK 6.03 | SEK 5.87 | 711.93K |