Enrad AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-02 | 15.577 | 15.775 | 13.791 | 15.378 | 15.378 | 11,854 |
| 2024-07-01 | 15.874 | 15.874 | 13.890 | 15.577 | 15.577 | 11,598 |
| 2024-06-28 | 16.569 | 16.569 | 16.172 | 16.370 | 16.370 | 10,028 |
| 2024-06-27 | 17.660 | 18.255 | 16.370 | 16.569 | 16.569 | 26,389 |
| 2024-06-26 | 16.866 | 18.355 | 15.973 | 17.660 | 17.660 | 34,590 |
| 2024-06-25 | 17.759 | 17.859 | 15.081 | 16.866 | 16.866 | 36,124 |
| 2024-06-24 | 14.981 | 21.827 | 14.981 | 17.660 | 17.660 | 73,110 |
| 2024-06-20 | 11.013 | 14.882 | 10.715 | 14.783 | 14.783 | 29,824 |
| 2024-06-19 | 10.814 | 11.013 | 9.624 | 10.616 | 10.616 | 22,308 |
| 2024-06-18 | 11.211 | 11.211 | 9.128 | 10.616 | 10.616 | 34,419 |
| 2024-06-17 | 9.773 | 9.773 | 9.326 | 9.773 | 9.773 | 2,041 |
| 2024-06-14 | 9.227 | 11.112 | 9.028 | 9.773 | 9.773 | 3,219 |
| 2024-06-13 | 9.872 | 9.921 | 9.227 | 9.227 | 9.227 | 4,492 |
| 2024-06-12 | 8.731 | 11.013 | 8.731 | 9.177 | 9.177 | 3,958 |
| 2024-06-11 | 10.219 | 10.219 | 8.582 | 9.525 | 9.525 | 9,042 |
| 2024-06-10 | 8.532 | 12.303 | 8.532 | 9.624 | 9.624 | 24,816 |
| 2024-06-07 | 8.483 | 8.532 | 8.483 | 8.532 | 8.532 | 840 |
| 2024-06-05 | 9.128 | 9.128 | 8.483 | 8.483 | 8.483 | 5,950 |
| 2024-06-04 | 8.979 | 8.979 | 8.483 | 8.830 | 8.830 | 3,454 |
| 2024-06-03 | 9.277 | 9.277 | 8.334 | 8.979 | 8.979 | 5,900 |
| 2024-05-31 | 8.830 | 9.277 | 8.632 | 9.277 | 9.277 | 2,317 |
| 2024-05-30 | 8.830 | 9.326 | 8.830 | 8.830 | 8.830 | 1,790 |
| 2024-05-29 | 8.929 | 8.929 | 8.681 | 8.681 | 8.681 | 1,372 |
| 2024-05-28 | 9.177 | 9.376 | 8.632 | 9.326 | 9.326 | 2,248 |
| 2024-05-27 | 8.483 | 9.177 | 8.483 | 8.632 | 8.632 | 1,994 |
| 2024-05-24 | 9.525 | 9.525 | 8.433 | 8.433 | 8.433 | 1,259 |
| 2024-05-23 | 9.624 | 9.624 | 8.929 | 9.525 | 9.525 | 2,035 |
| 2024-05-22 | 9.128 | 9.673 | 9.028 | 9.624 | 9.624 | 4,711 |
| 2024-05-21 | 9.773 | 9.822 | 9.078 | 9.723 | 9.723 | 8,623 |
| 2024-05-20 | 9.525 | 9.872 | 9.525 | 9.773 | 9.773 | 1,568 |
| 2024-05-17 | 9.723 | 9.723 | 9.078 | 9.425 | 9.425 | 6,980 |
| 2024-05-16 | 9.624 | 10.417 | 9.425 | 9.723 | 9.723 | 2,234 |
| 2024-05-15 | 9.822 | 9.822 | 9.227 | 9.624 | 9.624 | 7,913 |
| 2024-05-14 | 10.318 | 10.914 | 10.318 | 10.814 | 10.814 | 13,757 |
| 2024-05-13 | 10.417 | 10.417 | 9.028 | 10.318 | 10.318 | 32,577 |
| 2024-05-10 | 9.921 | 11.410 | 9.376 | 11.410 | 11.410 | 38,580 |
| 2024-05-08 | 8.929 | 9.921 | 8.929 | 9.921 | 9.921 | 15,079 |
| 2024-05-07 | 8.830 | 11.806 | 7.640 | 8.929 | 8.929 | 22,080 |
| 2024-05-06 | 7.888 | 8.880 | 7.888 | 8.830 | 8.830 | 19,552 |
| 2024-05-03 | 7.243 | 7.888 | 7.094 | 7.888 | 7.888 | 14,210 |
| 2024-05-02 | 7.193 | 7.888 | 7.193 | 7.243 | 7.243 | 8,853 |
| 2024-04-30 | 7.788 | 7.937 | 7.193 | 7.193 | 7.193 | 6,769 |
| 2024-04-29 | 7.788 | 8.830 | 6.598 | 7.788 | 7.788 | 17,497 |
| 2024-04-26 | 8.582 | 9.326 | 6.499 | 7.540 | 7.540 | 46,303 |
| 2024-04-25 | 5.655 | 9.921 | 5.655 | 8.483 | 8.483 | 61,069 |
| 2024-04-23 | 5.655 | 5.655 | 5.258 | 5.258 | 5.258 | 1,446 |
| 2024-04-22 | 5.159 | 5.159 | 5.159 | 5.159 | 5.159 | 3,364 |
| 2024-04-19 | 5.159 | 5.159 | 5.159 | 5.159 | 5.159 | 202 |
| 2024-04-18 | 5.159 | 5.457 | 5.159 | 5.457 | 5.457 | 584 |
| 2024-04-17 | 5.159 | 5.457 | 5.159 | 5.457 | 5.457 | 4,844 |
| 2024-04-15 | 5.506 | 5.556 | 5.159 | 5.159 | 5.159 | 6,028 |
| 2024-04-12 | 5.060 | 5.159 | 5.060 | 5.159 | 5.159 | 2,653 |
| 2024-04-10 | 4.306 | 5.060 | 4.306 | 4.921 | 4.921 | 4,112 |
| 2024-04-09 | 5.209 | 5.358 | 5.159 | 5.159 | 5.159 | 5,216 |
| 2024-04-08 | 5.159 | 5.209 | 5.159 | 5.209 | 5.209 | 1,512 |
| 2024-04-05 | 5.506 | 5.506 | 4.881 | 5.159 | 5.159 | 9,433 |
| 2024-04-04 | 5.506 | 6.945 | 5.110 | 5.506 | 5.506 | 15,826 |
| 2024-04-03 | 4.862 | 4.862 | 4.862 | 4.862 | 4.862 | 9,071 |
| 2024-04-02 | 4.762 | 4.762 | 4.762 | 4.762 | 4.762 | 5,435 |
| 2024-03-28 | 4.762 | 4.762 | 4.762 | 4.762 | 4.762 | 101 |
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.