Egetis Therapeutics AB (publ) (LON:0ABW)
London · Delayed Price · Currency is GBP · Price in SEK 8.01
+0.01 (0.12%)
At close: Sep 3, 2026
LON:0ABW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 7.93 | 8.02 | 7.93 | 8.01 | 8.01 | 0.12% | 11,811 |
| Sep 2, 2026 | 7.90 | 8.00 | 7.85 | 8.00 | 8.00 | 0.50% | 41,788 |
| Sep 1, 2026 | 7.85 | 7.96 | 7.77 | 7.96 | 7.96 | 0.38% | 87,806 |
| Aug 31, 2026 | 8.07 | 8.07 | 7.93 | 7.93 | 7.93 | -1.12% | 39,058 |
| Aug 28, 2026 | 8.04 | 8.04 | 8.02 | 8.02 | 8.02 | - | 40,175 |
| Aug 27, 2026 | 7.93 | 8.02 | 7.65 | 8.02 | 8.02 | -0.74% | 39,146 |
| Aug 26, 2026 | 8.07 | 8.08 | 8.04 | 8.08 | 8.08 | 6.25% | 21,590 |
| Aug 25, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 1.74% | 3,458 |
| Aug 24, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 5.65% | 3,438 |
| Aug 21, 2026 | 7.15 | 7.16 | 7.06 | 7.08 | 7.08 | 3.74% | 25,042 |
| Aug 20, 2026 | 7.01 | 7.01 | 6.79 | 6.82 | 6.82 | -3.40% | 48,043 |
| Aug 19, 2026 | 7.08 | 7.12 | 6.96 | 7.06 | 7.06 | -0.14% | 23,138 |
| Aug 18, 2026 | 7.05 | 7.13 | 6.94 | 7.07 | 7.07 | -0.07% | 37,810 |
| Aug 17, 2026 | 7.19 | 7.19 | 7.02 | 7.08 | 7.08 | -2.14% | 30,409 |
| Aug 14, 2026 | 7.21 | 7.23 | 7.21 | 7.23 | 7.23 | 0.14% | 730 |
| Aug 13, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 0.42% | 20,000 |
| Aug 12, 2026 | 7.07 | 7.19 | 7.07 | 7.19 | 7.19 | 3.01% | 155,587 |
| Aug 11, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - | 27 |
| Aug 10, 2026 | 7.10 | 7.10 | 6.91 | 6.98 | 6.98 | 2.35% | 130,905 |
| Aug 6, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 0.66% | 50,000 |
| Aug 5, 2026 | 6.44 | 6.78 | 6.44 | 6.78 | 6.78 | 6.86% | 51,000 |
| Aug 4, 2026 | 6.24 | 6.34 | 6.18 | 6.34 | 6.34 | 5.49% | 1,765 |
| Aug 3, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -2.28% | 123,112 |
| Jul 31, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.65% | 7,500 |
| Jul 30, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | -4.53% | 7,254 |
| Jul 29, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -3.61% | 1,325 |
| Jul 28, 2026 | 6.61 | 6.64 | 6.60 | 6.64 | 6.64 | -1.48% | 2,006 |
| Jul 27, 2026 | 6.79 | 6.79 | 6.74 | 6.74 | 6.74 | 7.50% | 161,036 |
| Jul 22, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | -5.57% | 128 |
| Jul 20, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 7.62% | 16,728 |
| Jul 14, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | -0.80% | 828 |
| Jul 13, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | -1.11% | 309 |
| Jul 10, 2026 | 6.22 | 6.29 | 6.20 | 6.29 | 6.29 | 10.35% | 1,007 |
| Jul 8, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -4.36% | 1,440 |
| Jul 7, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 0.85% | 80 |
| Jul 6, 2026 | 5.79 | 5.91 | 5.79 | 5.91 | 5.91 | 1.29% | 2,419 |
| Jul 3, 2026 | 6.04 | 6.06 | 5.80 | 5.84 | 5.84 | -4.50% | 17,042 |
| Jul 2, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 0.33% | 3,008 |
| Jul 1, 2026 | 5.90 | 6.10 | 5.88 | 6.09 | 6.09 | 5.36% | 53,908 |
| Jun 30, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -0.34% | 1,251 |
| Jun 29, 2026 | 5.76 | 5.80 | 5.76 | 5.80 | 5.80 | 2.29% | 51,220 |
| Jun 26, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -8.40% | 2,823 |
| Jun 25, 2026 | 5.41 | 6.22 | 5.41 | 6.19 | 6.19 | 14.84% | 94,973 |
| Jun 24, 2026 | 5.36 | 5.39 | 5.36 | 5.39 | 5.39 | -1.46% | 50,479 |
| Jun 23, 2026 | 5.46 | 5.47 | 5.46 | 5.47 | 5.47 | 2.43% | 3,852 |
| Jun 22, 2026 | 5.20 | 5.34 | 5.20 | 5.34 | 5.34 | -1.11% | 1,828 |
| Jun 15, 2026 | 5.30 | 5.40 | 5.30 | 5.40 | 5.40 | -4.26% | 6,851 |
| Jun 8, 2026 | 5.72 | 5.75 | 5.64 | 5.64 | 5.64 | -4.41% | 20,807 |
| Jun 5, 2026 | 5.88 | 5.90 | 5.88 | 5.90 | 5.90 | 1.20% | 20,834 |
| Jun 3, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -2.35% | 38,823 |