Egetis Therapeutics AB (publ) (LON:0ABW)
London · Delayed Price · Currency is GBP · Price in SEK 5.69
+0.06 (1.07%)
At close: Mar 27, 2026
LON:0ABW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.66 | 5.69 | 5.66 | 5.69 | 5.69 | 1.07% | 35,388 |
| Mar 26, 2026 | 5.43 | 5.72 | 5.40 | 5.63 | 5.63 | 6.63% | 27,268 |
| Mar 25, 2026 | 5.17 | 5.30 | 5.12 | 5.28 | 5.28 | 6.13% | 11,422 |
| Mar 24, 2026 | 5.00 | 5.04 | 4.98 | 4.98 | 4.98 | -6.84% | 2,391 |
| Mar 19, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -2.02% | 2,125 |
| Mar 18, 2026 | 5.52 | 5.52 | 5.45 | 5.45 | 5.45 | 4.41% | 8,054 |
| Mar 17, 2026 | 5.18 | 5.22 | 5.11 | 5.22 | 5.22 | -2.97% | 3,682 |
| Mar 16, 2026 | 5.19 | 5.38 | 5.19 | 5.38 | 5.38 | 2.97% | 23,982 |
| Mar 13, 2026 | 5.24 | 5.24 | 5.23 | 5.23 | 5.23 | -1.79% | 2,164 |
| Mar 12, 2026 | 5.29 | 5.32 | 5.29 | 5.32 | 5.32 | 1.82% | 4,682 |
| Mar 11, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -2.34% | 2,000 |
| Mar 10, 2026 | 5.52 | 5.52 | 5.35 | 5.35 | 5.35 | 5.73% | 43,574 |
| Mar 6, 2026 | 5.20 | 5.20 | 5.06 | 5.06 | 5.06 | 1.91% | 4,758 |
| Mar 4, 2026 | 4.77 | 4.97 | 4.71 | 4.97 | 4.97 | 4.53% | 12,742 |
| Mar 3, 2026 | 4.42 | 4.79 | 4.42 | 4.75 | 4.75 | 2.04% | 23,795 |
| Mar 2, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 1.57% | 1,763 |
| Feb 27, 2026 | 4.46 | 4.58 | 4.46 | 4.58 | 4.58 | -3.11% | 1,824 |
| Feb 25, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 0.53% | 12,500 |
| Feb 24, 2026 | 4.71 | 4.77 | 4.71 | 4.71 | 4.71 | -4.85% | 5,891 |
| Feb 16, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -1.00% | 1,049 |
| Feb 12, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.20% | 4,930 |
| Feb 11, 2026 | 5.00 | 5.00 | 4.97 | 4.99 | 4.99 | -3.39% | 2,782 |
| Feb 10, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 3.61% | 1,248 |
| Feb 9, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.24% | 240 |
| Feb 6, 2026 | 5.00 | 5.00 | 4.95 | 4.97 | 4.97 | -1.04% | 57,570 |
| Feb 5, 2026 | 5.09 | 5.10 | 5.02 | 5.02 | 5.02 | -3.09% | 177,700 |
| Feb 4, 2026 | 5.19 | 5.27 | 5.03 | 5.18 | 5.18 | -0.29% | 84,600 |
| Feb 3, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -2.17% | 1,434 |
| Feb 2, 2026 | 5.21 | 5.31 | 5.21 | 5.31 | 5.31 | 1.92% | 19,389 |
| Jan 30, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -0.19% | 5,199 |
| Jan 29, 2026 | 5.19 | 5.23 | 5.14 | 5.22 | 5.22 | 6.90% | 29,590 |
| Jan 27, 2026 | 4.69 | 4.88 | 4.69 | 4.88 | 4.88 | 4.27% | 4,875 |
| Jan 26, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -2.64% | 4,182 |
| Jan 23, 2026 | 4.90 | 4.90 | 4.81 | 4.81 | 4.81 | 9.44% | 27,582 |
| Jan 14, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.23% | 524 |
| Jan 13, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -0.56% | 595 |
| Jan 12, 2026 | 4.41 | 4.47 | 4.39 | 4.43 | 4.43 | -2.21% | 1,816 |
| Jan 9, 2026 | 4.75 | 4.75 | 4.48 | 4.53 | 4.53 | -7.55% | 13,098 |
| Jan 8, 2026 | 4.98 | 4.98 | 4.89 | 4.90 | 4.90 | -1.07% | 485 |
| Jan 7, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -6.90% | 1,169 |
| Dec 30, 2025 | 5.29 | 5.32 | 5.29 | 5.32 | 5.32 | 0.38% | 1,743 |
| Dec 29, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.38% | 578 |
| Dec 23, 2025 | 5.33 | 5.33 | 5.31 | 5.32 | 5.32 | 4.31% | 3,041 |
| Dec 19, 2025 | 5.18 | 5.20 | 5.10 | 5.10 | 5.10 | 2.82% | 15,558 |
| Dec 18, 2025 | 4.79 | 4.96 | 4.79 | 4.96 | 4.96 | -1.59% | 27,716 |
| Dec 12, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -1.56% | 16,161 |
| Dec 11, 2025 | 4.85 | 5.12 | 4.85 | 5.12 | 5.12 | 6.56% | 47,000 |
| Dec 10, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 2.23% | 36,000 |
| Dec 9, 2025 | 4.75 | 4.75 | 4.70 | 4.70 | 4.70 | -0.53% | 86,000 |
| Dec 8, 2025 | 4.72 | 4.73 | 4.71 | 4.73 | 4.73 | -0.53% | 132,000 |