Enrad AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 50 |
| 2026-10-16 | 9.880 | 9.880 | 9.020 | 9.020 | 9.020 | 114 |
| 2026-10-15 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 360 |
| 2026-10-14 | 9.000 | 9.040 | 9.000 | 9.040 | 9.040 | 1,450 |
| 2026-10-12 | 9.220 | 10.000 | 8.860 | 8.860 | 8.860 | 2,434 |
| 2026-10-09 | 9.460 | 9.980 | 9.160 | 9.160 | 9.160 | 586 |
| 2026-10-08 | 10.950 | 10.950 | 9.460 | 9.460 | 9.460 | 304 |
| 2026-10-07 | 9.440 | 9.460 | 9.440 | 9.460 | 9.460 | 2 |
| 2026-10-06 | 9.440 | 9.440 | 9.440 | 9.440 | 9.440 | 47 |
| 2026-10-05 | 9.440 | 9.440 | 9.440 | 9.440 | 9.440 | 100 |
| 2026-10-02 | 9.960 | 10.000 | 9.960 | 10.000 | 10.000 | 217 |
| 2026-10-01 | 9.420 | 10.550 | 9.420 | 10.550 | 10.550 | 149 |
| 2026-09-30 | 10.950 | 10.950 | 9.480 | 10.600 | 10.600 | 1,773 |
| 2026-09-29 | 11.600 | 11.600 | 9.000 | 9.100 | 9.100 | 956 |
| 2026-09-28 | 8.840 | 11.650 | 8.840 | 10.900 | 10.900 | 1,291 |
| 2026-09-25 | 9.280 | 12.350 | 9.280 | 9.420 | 9.420 | 56,366 |
| 2026-09-23 | 8.500 | 9.460 | 8.500 | 9.460 | 9.460 | 850 |
| 2026-09-18 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 47 |
| 2026-09-17 | 9.180 | 9.500 | 9.020 | 9.500 | 9.500 | 430 |
| 2026-09-16 | 8.500 | 9.760 | 8.500 | 9.760 | 9.760 | 1,122 |
| 2026-09-15 | 8.500 | 9.000 | 8.500 | 9.000 | 9.000 | 182 |
| 2026-09-14 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 2,480 |
| 2026-09-11 | 9.580 | 9.580 | 8.500 | 8.500 | 8.500 | 933 |
| 2026-09-10 | 8.520 | 8.520 | 8.520 | 8.520 | 8.520 | 123 |
| 2026-09-08 | 9.580 | 9.580 | 8.520 | 8.520 | 8.520 | 195 |
| 2026-09-07 | 7.700 | 9.680 | 7.700 | 9.640 | 9.640 | 31,176 |
| 2026-09-04 | 7.580 | 8.760 | 7.580 | 8.760 | 8.760 | 54 |
| 2026-09-03 | 8.040 | 8.860 | 8.040 | 8.860 | 8.860 | 847 |
| 2026-08-31 | 8.440 | 8.920 | 8.100 | 8.920 | 8.920 | 1,382 |
| 2026-08-28 | 8.300 | 9.160 | 8.300 | 8.540 | 8.540 | 1,596 |
| 2026-08-27 | 9.060 | 9.060 | 8.300 | 8.300 | 8.300 | 5,065 |
| 2026-08-26 | 8.440 | 9.060 | 8.440 | 9.060 | 9.060 | 100 |
| 2026-08-25 | 8.940 | 8.940 | 8.940 | 8.940 | 8.940 | 560 |
| 2026-08-21 | 8.380 | 9.120 | 8.380 | 8.960 | 8.960 | 1,441 |
| 2026-08-19 | 8.480 | 8.800 | 8.460 | 8.800 | 8.800 | 1,046 |
| 2026-08-18 | 8.700 | 8.700 | 8.420 | 8.440 | 8.440 | 1,589 |
| 2026-08-17 | 8.640 | 8.700 | 8.600 | 8.700 | 8.700 | 1,902 |
| 2026-08-13 | 8.620 | 8.620 | 8.620 | 8.620 | 8.620 | 20 |
| 2026-08-12 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 200 |
| 2026-08-11 | 8.520 | 8.520 | 8.520 | 8.520 | 8.520 | 2 |
| 2026-08-10 | 8.520 | 8.980 | 8.520 | 8.520 | 8.520 | 952 |
| 2026-08-07 | 8.600 | 8.600 | 8.500 | 8.500 | 8.500 | 1,451 |
| 2026-08-06 | 8.600 | 8.800 | 8.600 | 8.600 | 8.600 | 6,128 |
| 2026-08-05 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 1,043 |
| 2026-08-04 | 9.040 | 9.360 | 8.900 | 8.900 | 8.900 | 131 |
| 2026-08-03 | 8.600 | 9.400 | 8.600 | 9.400 | 9.400 | 300 |
| 2026-07-30 | 9.520 | 9.520 | 8.900 | 8.900 | 8.900 | 1,093 |
| 2026-07-29 | 9.060 | 9.180 | 8.320 | 8.820 | 8.820 | 1,010 |
| 2026-07-27 | 9.720 | 9.720 | 8.780 | 9.180 | 9.180 | 655 |
| 2026-07-24 | 9.000 | 9.740 | 9.000 | 9.740 | 9.740 | 4,975 |
| 2026-07-23 | 9.260 | 9.760 | 9.000 | 9.760 | 9.760 | 383 |
| 2026-07-22 | 8.640 | 9.140 | 8.640 | 9.140 | 9.140 | 1,543 |
| 2026-07-21 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 23 |
| 2026-07-20 | 9.000 | 9.140 | 8.500 | 9.140 | 9.140 | 1,114 |
Page 1 of 1 · 54 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.