Egetis Therapeutics AB (publ) (LON:0ABW)
London · Delayed Price · Currency is GBP · Price in SEK 5.97
0.00 (0.00%)
At close: May 28, 2026
LON:0ABW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - | 9,800 |
| May 27, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -3.24% | 764 |
| May 26, 2026 | 6.16 | 6.17 | 6.16 | 6.17 | 6.17 | -3.59% | 2,025 |
| May 25, 2026 | 6.45 | 6.45 | 6.40 | 6.40 | 6.40 | -3.47% | 6,691 |
| May 22, 2026 | 6.73 | 6.73 | 6.61 | 6.63 | 6.63 | 1.22% | 100,179 |
| May 20, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -2.38% | 129,754 |
| May 19, 2026 | 6.96 | 6.96 | 6.71 | 6.71 | 6.71 | -1.47% | 263,498 |
| May 18, 2026 | 6.73 | 6.81 | 6.67 | 6.81 | 6.81 | 2.25% | 13,278 |
| May 15, 2026 | 6.76 | 6.76 | 6.62 | 6.66 | 6.66 | -2.49% | 6,480 |
| May 13, 2026 | 6.70 | 6.83 | 6.70 | 6.83 | 6.83 | 2.25% | 375,798 |
| May 12, 2026 | 6.51 | 6.68 | 6.40 | 6.68 | 6.68 | 4.21% | 265,675 |
| May 11, 2026 | 6.34 | 6.41 | 6.34 | 6.41 | 6.41 | -1.23% | 984 |
| May 8, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | -1.67% | 3,174 |
| May 7, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 1.54% | 4,254 |
| May 6, 2026 | 6.48 | 6.63 | 6.48 | 6.50 | 6.50 | -0.61% | 44,747 |
| May 5, 2026 | 6.14 | 6.65 | 6.01 | 6.54 | 6.54 | 10.66% | 29,632 |
| May 4, 2026 | 5.98 | 5.99 | 5.88 | 5.91 | 5.91 | 5.35% | 10,323 |
| Apr 30, 2026 | 5.70 | 5.70 | 5.61 | 5.61 | 5.61 | -1.92% | 80,431 |
| Apr 29, 2026 | 5.62 | 5.78 | 5.62 | 5.72 | 5.72 | -2.72% | 111,713 |
| Apr 28, 2026 | 5.70 | 5.88 | 5.70 | 5.88 | 5.88 | 1.03% | 20,678 |
| Apr 27, 2026 | 5.65 | 5.82 | 5.65 | 5.82 | 5.82 | -0.34% | 116,662 |
| Apr 24, 2026 | 5.75 | 5.87 | 5.75 | 5.84 | 5.84 | -2.34% | 67,173 |
| Apr 23, 2026 | 5.95 | 5.98 | 5.93 | 5.98 | 5.98 | 9.72% | 1,843 |
| Apr 22, 2026 | 5.48 | 5.48 | 5.43 | 5.45 | 5.45 | 2.44% | 86,712 |
| Apr 20, 2026 | 5.23 | 5.32 | 5.20 | 5.32 | 5.32 | -8.20% | 2,798 |
| Apr 15, 2026 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | -4.84% | 1,300 |
| Apr 10, 2026 | 5.93 | 6.15 | 5.93 | 6.09 | 6.09 | 4.55% | 32,162 |
| Apr 8, 2026 | 5.86 | 5.86 | 5.83 | 5.83 | 5.83 | -0.60% | 5,534 |
| Apr 7, 2026 | 5.96 | 5.96 | 5.86 | 5.86 | 5.86 | -1.01% | 7,071 |
| Apr 1, 2026 | 5.74 | 5.92 | 5.74 | 5.92 | 5.92 | 6.86% | 14,161 |
| Mar 31, 2026 | 5.52 | 5.62 | 5.52 | 5.54 | 5.54 | - | 28,516 |
| Mar 30, 2026 | 5.52 | 5.54 | 5.52 | 5.54 | 5.54 | -2.64% | 12,821 |
| 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 | 1.58% | 1,763 |
| Feb 27, 2026 | 4.46 | 4.58 | 4.46 | 4.58 | 4.58 | -3.12% | 1,824 |
| Feb 25, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 0.53% | 12,500 |