Egetis Therapeutics AB (publ) (STO:EGTX)
Sweden
· Delayed Price · Currency is SEK 5.78
-0.01 (-0.17%)
Apr 29, 2026, 10:37 AM CET
Egetis Therapeutics AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.93 | 5.93 | 5.65 | 5.79 | 5.79 | -2.03% | 1,027,779 |
| Apr 27, 2026 | 5.89 | 6.00 | 5.60 | 5.91 | 5.91 | 1.20% | 1,310,718 |
| Apr 24, 2026 | 5.89 | 5.90 | 5.70 | 5.84 | 5.84 | -1.18% | 614,035 |
| Apr 23, 2026 | 5.98 | 6.13 | 5.80 | 5.91 | 5.91 | -0.51% | 1,153,974 |
| Apr 22, 2026 | 5.45 | 5.94 | 5.38 | 5.94 | 5.94 | 13.14% | 3,285,715 |
| Apr 21, 2026 | 5.34 | 5.37 | 5.22 | 5.25 | 5.25 | -2.05% | 506,341 |
| Apr 20, 2026 | 5.30 | 5.45 | 5.19 | 5.36 | 5.36 | 1.13% | 723,730 |
| Apr 17, 2026 | 5.68 | 5.68 | 5.23 | 5.30 | 5.30 | -6.69% | 1,157,856 |
| Apr 16, 2026 | 5.76 | 5.78 | 5.58 | 5.68 | 5.68 | -1.39% | 419,761 |
| Apr 15, 2026 | 5.71 | 5.83 | 5.65 | 5.76 | 5.76 | -0.17% | 678,250 |
| Apr 14, 2026 | 5.86 | 5.87 | 5.72 | 5.77 | 5.77 | -1.54% | 360,445 |
| Apr 13, 2026 | 6.02 | 6.02 | 5.76 | 5.86 | 5.86 | -2.50% | 449,622 |
| Apr 10, 2026 | 5.93 | 6.16 | 5.88 | 6.01 | 6.01 | 2.21% | 593,589 |
| Apr 9, 2026 | 5.78 | 5.96 | 5.72 | 5.88 | 5.88 | 1.73% | 349,266 |
| Apr 8, 2026 | 5.81 | 6.19 | 5.70 | 5.78 | 5.78 | 1.76% | 1,137,385 |
| Apr 7, 2026 | 5.91 | 5.95 | 5.67 | 5.68 | 5.68 | -3.73% | 632,071 |
| Apr 2, 2026 | 5.89 | 5.94 | 5.83 | 5.90 | 5.90 | -0.84% | 290,224 |
| Apr 1, 2026 | 5.51 | 5.98 | 5.51 | 5.95 | 5.95 | 8.18% | 1,642,595 |
| Mar 31, 2026 | 5.43 | 5.64 | 5.32 | 5.50 | 5.50 | 1.10% | 425,398 |
| Mar 30, 2026 | 5.58 | 5.60 | 5.30 | 5.44 | 5.44 | -3.72% | 1,284,678 |
| Mar 27, 2026 | 5.71 | 6.06 | 5.37 | 5.65 | 5.65 | -0.88% | 2,437,917 |
| Mar 26, 2026 | 5.32 | 5.72 | 5.18 | 5.70 | 5.70 | 7.14% | 1,315,586 |
| Mar 25, 2026 | 5.04 | 5.33 | 5.04 | 5.32 | 5.32 | 5.56% | 942,759 |
| Mar 24, 2026 | 4.96 | 5.07 | 4.95 | 5.04 | 5.04 | 1.61% | 299,025 |
| Mar 23, 2026 | 4.88 | 5.07 | 4.65 | 4.96 | 4.96 | -0.40% | 1,424,646 |
| Mar 20, 2026 | 5.11 | 5.19 | 4.92 | 4.98 | 4.98 | -2.73% | 895,502 |
| Mar 19, 2026 | 5.39 | 5.39 | 5.12 | 5.12 | 5.12 | -6.06% | 820,815 |
| Mar 18, 2026 | 5.31 | 5.53 | 5.31 | 5.45 | 5.45 | 0.55% | 623,472 |
| Mar 17, 2026 | 5.30 | 5.42 | 5.04 | 5.42 | 5.42 | 0.74% | 479,852 |
| Mar 16, 2026 | 5.23 | 5.38 | 5.13 | 5.38 | 5.38 | 2.87% | 216,201 |
| Mar 13, 2026 | 5.32 | 5.32 | 5.15 | 5.23 | 5.23 | -2.61% | 342,836 |
| Mar 12, 2026 | 5.34 | 5.43 | 5.22 | 5.37 | 5.37 | 0.19% | 404,067 |
| Mar 11, 2026 | 5.34 | 5.43 | 5.15 | 5.36 | 5.36 | 0.37% | 403,845 |
| Mar 10, 2026 | 5.70 | 5.70 | 5.22 | 5.34 | 5.34 | -4.64% | 607,600 |
| Mar 9, 2026 | 5.14 | 5.68 | 5.00 | 5.60 | 5.60 | 8.53% | 1,563,517 |
| Mar 6, 2026 | 5.14 | 5.30 | 4.96 | 5.16 | 5.16 | - | 739,755 |
| Mar 5, 2026 | 5.00 | 5.27 | 4.91 | 5.16 | 5.16 | 3.30% | 598,413 |
| Mar 4, 2026 | 4.77 | 5.00 | 4.71 | 5.00 | 5.00 | 5.16% | 452,104 |
| Mar 3, 2026 | 4.56 | 4.84 | 4.40 | 4.75 | 4.75 | 4.40% | 4,941,273 |
| Mar 2, 2026 | 4.55 | 4.66 | 4.42 | 4.55 | 4.55 | -0.87% | 492,612 |
| Feb 27, 2026 | 4.46 | 4.60 | 4.38 | 4.59 | 4.59 | 4.56% | 365,503 |
| Feb 26, 2026 | 4.46 | 4.55 | 4.23 | 4.39 | 4.39 | -5.79% | 1,826,347 |
| Feb 25, 2026 | 4.69 | 4.76 | 4.63 | 4.66 | 4.66 | -0.32% | 618,072 |
| Feb 24, 2026 | 4.63 | 4.78 | 4.60 | 4.68 | 4.68 | 0.97% | 389,831 |
| Feb 23, 2026 | 4.73 | 4.78 | 4.61 | 4.63 | 4.63 | -2.94% | 538,877 |
| Feb 20, 2026 | 4.71 | 4.83 | 4.66 | 4.77 | 4.77 | 1.27% | 214,908 |
| Feb 19, 2026 | 4.69 | 4.81 | 4.61 | 4.71 | 4.71 | 0.43% | 270,859 |
| Feb 18, 2026 | 4.70 | 4.75 | 4.55 | 4.69 | 4.69 | -0.21% | 479,477 |
| Feb 17, 2026 | 4.78 | 4.79 | 4.63 | 4.70 | 4.70 | -1.98% | 428,186 |
| Feb 16, 2026 | 4.98 | 5.03 | 4.80 | 4.80 | 4.80 | -3.71% | 305,945 |
| Feb 13, 2026 | 5.00 | 5.05 | 4.83 | 4.98 | 4.98 | -1.19% | 428,396 |
| Feb 12, 2026 | 5.00 | 5.06 | 4.86 | 5.04 | 5.04 | 1.61% | 590,595 |
| Feb 11, 2026 | 5.21 | 5.21 | 4.95 | 4.96 | 4.96 | -4.06% | 541,551 |
| Feb 10, 2026 | 5.11 | 5.25 | 5.07 | 5.17 | 5.17 | 0.98% | 748,406 |
| Feb 9, 2026 | 4.99 | 5.17 | 4.95 | 5.12 | 5.12 | 2.91% | 443,470 |
| Feb 6, 2026 | 5.09 | 5.09 | 4.93 | 4.98 | 4.98 | -2.26% | 549,074 |
| Feb 5, 2026 | 5.24 | 5.27 | 4.97 | 5.09 | 5.09 | -2.30% | 860,217 |
| Feb 4, 2026 | 5.26 | 5.33 | 4.83 | 5.21 | 5.21 | 1.36% | 2,805,929 |
| Feb 3, 2026 | 5.32 | 5.33 | 5.10 | 5.14 | 5.14 | -3.20% | 448,745 |
| Feb 2, 2026 | 5.23 | 5.34 | 5.01 | 5.31 | 5.31 | 2.31% | 609,999 |
| Jan 30, 2026 | 5.25 | 5.27 | 5.11 | 5.19 | 5.19 | -0.57% | 759,043 |
| Jan 29, 2026 | 5.20 | 5.30 | 4.96 | 5.22 | 5.22 | 3.16% | 1,458,382 |
| Jan 28, 2026 | 4.95 | 5.07 | 4.76 | 5.06 | 5.06 | 3.16% | 1,601,809 |
| Jan 27, 2026 | 4.80 | 4.93 | 4.69 | 4.91 | 4.91 | 3.15% | 675,764 |
| Jan 26, 2026 | 4.82 | 4.82 | 4.65 | 4.76 | 4.76 | -1.14% | 557,641 |
| Jan 23, 2026 | 4.63 | 4.98 | 4.63 | 4.81 | 4.81 | 3.11% | 604,817 |
| Jan 22, 2026 | 4.46 | 4.69 | 4.46 | 4.67 | 4.67 | 4.48% | 367,724 |
| Jan 21, 2026 | 4.47 | 4.54 | 4.34 | 4.47 | 4.47 | -0.11% | 512,749 |
| Jan 20, 2026 | 4.43 | 4.54 | 4.35 | 4.47 | 4.47 | 0.90% | 490,475 |
| Jan 19, 2026 | 4.50 | 4.50 | 4.33 | 4.43 | 4.43 | -2.64% | 480,128 |
| Jan 16, 2026 | 4.45 | 4.72 | 4.41 | 4.55 | 4.55 | 1.68% | 877,590 |
| Jan 15, 2026 | 4.49 | 4.55 | 4.39 | 4.48 | 4.48 | 0.22% | 488,210 |
| Jan 14, 2026 | 4.36 | 4.56 | 4.27 | 4.47 | 4.47 | 2.53% | 1,061,680 |
| Jan 13, 2026 | 4.43 | 4.46 | 4.35 | 4.36 | 4.36 | -1.69% | 618,293 |
| Jan 12, 2026 | 4.53 | 4.54 | 4.37 | 4.43 | 4.43 | -2.21% | 1,047,981 |
| Jan 9, 2026 | 4.85 | 4.87 | 4.46 | 4.53 | 4.53 | -6.79% | 1,848,370 |
| Jan 8, 2026 | 5.00 | 5.06 | 4.84 | 4.86 | 4.86 | -1.82% | 845,443 |
| Jan 7, 2026 | 5.02 | 5.06 | 4.88 | 4.95 | 4.95 | -1.59% | 832,588 |
| Jan 5, 2026 | 5.16 | 5.17 | 4.99 | 5.03 | 5.03 | -2.71% | 362,401 |
| Jan 2, 2026 | 5.28 | 5.35 | 5.17 | 5.17 | 5.17 | -3.18% | 599,695 |
| Dec 30, 2025 | 5.29 | 5.35 | 5.20 | 5.34 | 5.34 | 1.14% | 376,010 |
| Dec 29, 2025 | 5.36 | 5.42 | 5.25 | 5.28 | 5.28 | -0.38% | 450,146 |
| Dec 23, 2025 | 5.25 | 5.40 | 5.20 | 5.30 | 5.30 | 0.95% | 437,404 |
| Dec 22, 2025 | 5.15 | 5.27 | 5.05 | 5.25 | 5.25 | 2.34% | 499,959 |
| Dec 19, 2025 | 5.03 | 5.20 | 5.03 | 5.13 | 5.13 | 3.53% | 670,132 |
| Dec 18, 2025 | 4.81 | 4.99 | 4.74 | 4.96 | 4.96 | 3.12% | 457,764 |
| Dec 17, 2025 | 4.80 | 4.85 | 4.67 | 4.81 | 4.81 | 2.13% | 456,803 |
| Dec 16, 2025 | 4.76 | 4.80 | 4.68 | 4.71 | 4.71 | -1.77% | 590,817 |
| Dec 15, 2025 | 4.98 | 5.00 | 4.74 | 4.79 | 4.79 | -3.33% | 752,682 |
| Dec 12, 2025 | 5.20 | 5.24 | 4.96 | 4.96 | 4.96 | -3.79% | 692,220 |
| Dec 11, 2025 | 4.83 | 5.18 | 4.83 | 5.15 | 5.15 | 7.07% | 851,069 |
| Dec 10, 2025 | 4.80 | 4.93 | 4.73 | 4.81 | 4.81 | 2.56% | 790,268 |
| Dec 9, 2025 | 4.78 | 4.83 | 4.62 | 4.69 | 4.69 | -0.11% | 639,753 |
| Dec 8, 2025 | 4.64 | 4.78 | 4.64 | 4.70 | 4.70 | 1.29% | 731,614 |
| Dec 5, 2025 | 4.78 | 4.86 | 4.64 | 4.64 | 4.64 | -2.63% | 794,801 |
| Dec 4, 2025 | 4.75 | 4.91 | 4.69 | 4.76 | 4.76 | 1.06% | 1,166,033 |
| Dec 3, 2025 | 4.97 | 4.97 | 4.70 | 4.71 | 4.71 | -5.23% | 1,337,545 |
| Dec 2, 2025 | 5.05 | 5.20 | 4.92 | 4.97 | 4.97 | -0.60% | 1,234,038 |
| Dec 1, 2025 | 5.00 | 5.26 | 4.92 | 5.00 | 5.00 | -3.66% | 1,977,279 |
| Nov 28, 2025 | 4.60 | 5.19 | 4.58 | 5.19 | 5.19 | 14.19% | 3,760,262 |