Enrad AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-27 | 4.703 | 4.723 | 4.663 | 4.723 | 4.723 | 5,103 |
| 2024-03-26 | 4.723 | 4.723 | 4.723 | 4.723 | 4.723 | 2,117 |
| 2024-03-25 | 4.306 | 4.306 | 4.306 | 4.306 | 4.306 | 1,857 |
| 2024-03-22 | 4.683 | 4.683 | 3.869 | 4.306 | 4.306 | 7,688 |
| 2024-03-21 | 4.187 | 4.187 | 4.187 | 4.187 | 4.187 | 77 |
| 2024-03-19 | 4.643 | 4.643 | 3.988 | 4.643 | 4.643 | 1,890 |
| 2024-03-18 | 3.988 | 3.988 | 3.988 | 3.988 | 3.988 | 1,310 |
| 2024-03-15 | 3.810 | 4.782 | 3.810 | 4.008 | 4.008 | 9,317 |
| 2024-03-14 | 4.842 | 4.842 | 3.691 | 3.770 | 3.770 | 1,799 |
| 2024-03-13 | 4.802 | 4.802 | 3.572 | 4.742 | 4.742 | 1,956 |
| 2024-03-11 | 3.969 | 3.969 | 3.492 | 3.651 | 3.651 | 2,299 |
| 2024-03-08 | 4.127 | 4.127 | 4.127 | 4.127 | 4.127 | 717 |
| 2024-03-07 | 4.127 | 4.127 | 4.127 | 4.127 | 4.127 | 727 |
| 2024-03-06 | 3.830 | 4.266 | 3.730 | 4.266 | 4.266 | 414 |
| 2024-03-04 | 4.842 | 4.842 | 3.294 | 4.524 | 4.524 | 3,358 |
| 2024-03-01 | 4.881 | 4.881 | 4.862 | 4.862 | 4.862 | 204 |
| 2024-02-28 | 4.306 | 4.445 | 4.246 | 4.246 | 4.246 | 8,620 |
| 2024-02-27 | 4.187 | 4.881 | 4.187 | 4.881 | 4.881 | 4,486 |
| 2024-02-26 | 3.969 | 4.822 | 3.969 | 4.187 | 4.187 | 2,533 |
| 2024-02-23 | 4.266 | 5.159 | 2.976 | 3.215 | 3.215 | 3,551 |
| 2024-02-22 | 4.365 | 4.365 | 4.266 | 4.266 | 4.266 | 415 |
| 2024-02-21 | 5.209 | 5.209 | 4.266 | 4.266 | 4.266 | 121 |
| 2024-02-16 | 5.209 | 5.209 | 4.286 | 4.524 | 4.524 | 1,378 |
| 2024-02-13 | 4.167 | 4.167 | 4.167 | 4.167 | 4.167 | 3,373 |
| 2024-02-12 | 4.365 | 4.365 | 4.365 | 4.365 | 4.365 | 229 |
| 2024-02-06 | 4.167 | 4.365 | 3.949 | 4.365 | 4.365 | 830 |
| 2024-02-05 | 4.028 | 4.167 | 4.028 | 4.167 | 4.167 | 5,040 |
| 2024-02-02 | 3.988 | 5.308 | 3.988 | 5.308 | 5.308 | 222 |
| 2024-01-31 | 4.941 | 4.941 | 4.941 | 4.941 | 4.941 | 198 |
| 2024-01-30 | 4.921 | 4.941 | 4.901 | 4.941 | 4.941 | 1,008 |
| 2024-01-29 | 4.921 | 4.921 | 4.901 | 4.901 | 4.901 | 469 |
| 2024-01-26 | 4.425 | 4.901 | 4.425 | 4.425 | 4.425 | 904 |
| 2024-01-25 | 4.266 | 4.266 | 3.988 | 4.147 | 4.147 | 982 |
| 2024-01-24 | 4.465 | 4.465 | 4.465 | 4.465 | 4.465 | 223 |
| 2024-01-22 | 4.028 | 4.901 | 4.028 | 4.901 | 4.901 | 3,048 |
| 2024-01-16 | 4.941 | 4.941 | 4.941 | 4.941 | 4.941 | 1,215 |
| 2024-01-12 | 4.941 | 4.941 | 4.941 | 4.941 | 4.941 | 20 |
| 2024-01-11 | 4.941 | 4.941 | 4.941 | 4.941 | 4.941 | 60 |
| 2024-01-10 | 4.961 | 4.961 | 4.524 | 4.941 | 4.941 | 577 |
| 2024-01-09 | 4.663 | 5.159 | 4.663 | 4.961 | 4.961 | 3,803 |
| 2024-01-08 | 4.266 | 4.564 | 4.266 | 4.564 | 4.564 | 2,091 |
| 2024-01-05 | 4.961 | 4.961 | 4.961 | 4.961 | 4.961 | 1 |
| 2024-01-04 | 5.159 | 5.159 | 5.060 | 5.060 | 5.060 | 101 |
| 2024-01-03 | 4.048 | 4.048 | 4.048 | 4.048 | 4.048 | 15 |
| 2024-01-02 | 3.988 | 3.988 | 3.988 | 3.988 | 3.988 | 60 |
| 2023-12-29 | 4.961 | 4.961 | 4.862 | 4.862 | 4.862 | 1,008 |
| 2023-12-28 | 4.961 | 5.060 | 4.862 | 5.060 | 5.060 | 6,709 |
| 2023-12-27 | 4.862 | 4.961 | 4.862 | 4.961 | 4.961 | 993 |
| 2023-12-22 | 4.862 | 4.961 | 4.862 | 4.961 | 4.961 | 3,090 |
| 2023-12-21 | 4.961 | 5.060 | 4.961 | 5.060 | 5.060 | 4,640 |
| 2023-12-19 | 3.869 | 3.869 | 3.869 | 3.869 | 3.869 | 1,032 |
| 2023-12-18 | 3.869 | 3.869 | 3.869 | 3.869 | 3.869 | 11,570 |
| 2023-12-14 | 3.909 | 3.909 | 3.909 | 3.909 | 3.909 | 336 |
| 2023-12-08 | 3.909 | 3.909 | 3.909 | 3.909 | 3.909 | 104 |
| 2023-12-06 | 3.790 | 3.810 | 3.611 | 3.611 | 3.611 | 2,204 |
| 2023-12-04 | 3.473 | 3.473 | 3.473 | 3.473 | 3.473 | 302 |
| 2023-11-28 | 3.611 | 3.611 | 3.611 | 3.611 | 3.611 | 2,016 |
| 2023-11-23 | 3.730 | 3.730 | 3.254 | 3.711 | 3.711 | 1,625 |
| 2023-11-22 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | 840 |
| 2023-11-17 | 3.770 | 3.770 | 3.730 | 3.730 | 3.730 | 2,107 |
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.