Enrad AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-16 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 15 |
| 2023-11-15 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | 3,873 |
| 2023-11-14 | 4.286 | 4.286 | 4.286 | 4.286 | 4.286 | 1,210 |
| 2023-11-13 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 829 |
| 2023-11-10 | 4.623 | 4.623 | 3.671 | 4.524 | 4.524 | 4,134 |
| 2023-11-09 | 4.623 | 4.842 | 3.572 | 4.842 | 4.842 | 2,905 |
| 2023-11-08 | 3.234 | 3.234 | 3.234 | 3.234 | 3.234 | 151 |
| 2023-11-01 | 4.802 | 4.802 | 3.334 | 3.433 | 3.433 | 1,035 |
| 2023-10-30 | 3.770 | 4.842 | 3.175 | 3.592 | 3.592 | 9,817 |
| 2023-10-26 | 3.909 | 3.909 | 3.750 | 3.770 | 3.770 | 1,439 |
| 2023-10-25 | 3.909 | 3.909 | 3.909 | 3.909 | 3.909 | 77 |
| 2023-10-24 | 3.175 | 3.175 | 3.175 | 3.175 | 3.175 | 706 |
| 2023-10-20 | 3.135 | 3.135 | 3.135 | 3.135 | 3.135 | 1 |
| 2023-10-19 | 3.096 | 3.096 | 3.096 | 3.096 | 3.096 | 494 |
| 2023-10-17 | 3.016 | 3.016 | 3.016 | 3.016 | 3.016 | 202 |
| 2023-10-06 | 3.830 | 3.869 | 3.830 | 3.850 | 3.850 | 5,559 |
| 2023-10-04 | 3.830 | 3.830 | 3.750 | 3.750 | 3.750 | 2,343 |
| 2023-10-02 | 3.691 | 3.691 | 3.691 | 3.691 | 3.691 | 40 |
| 2023-09-29 | 2.818 | 3.691 | 2.818 | 3.691 | 3.691 | 257 |
| 2023-09-25 | 3.195 | 3.195 | 3.195 | 3.195 | 3.195 | 24 |
| 2023-09-21 | 2.778 | 3.195 | 2.778 | 3.195 | 3.195 | 1,399 |
| 2023-09-19 | 3.552 | 3.552 | 2.778 | 2.778 | 2.778 | 1,399 |
| 2023-09-18 | 3.552 | 3.552 | 3.552 | 3.552 | 3.552 | 22 |
| 2023-09-13 | 2.996 | 2.996 | 2.996 | 2.996 | 2.996 | 1,255 |
| 2023-09-11 | 2.778 | 2.778 | 2.778 | 2.778 | 2.778 | 15 |
| 2023-09-01 | 3.572 | 3.572 | 2.976 | 3.552 | 3.552 | 389 |
| 2023-08-31 | 3.373 | 3.373 | 3.373 | 3.373 | 3.373 | 1,240 |
| 2023-08-30 | 3.373 | 3.373 | 3.373 | 3.373 | 3.373 | 25 |
| 2023-08-28 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | 1,008 |
| 2023-08-25 | 3.334 | 3.334 | 3.334 | 3.334 | 3.334 | 970 |
| 2023-08-22 | 3.532 | 3.532 | 3.532 | 3.532 | 3.532 | 1,512 |
| 2023-08-18 | 3.572 | 3.572 | 3.572 | 3.572 | 3.572 | 1,008 |
| 2023-08-16 | 3.711 | 3.711 | 3.711 | 3.711 | 3.711 | 252 |
| 2023-08-15 | 3.572 | 3.572 | 3.413 | 3.413 | 3.413 | 879 |
| 2023-08-11 | 3.889 | 3.889 | 3.651 | 3.889 | 3.889 | 529 |
| 2023-08-09 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 285 |
| 2023-08-08 | 3.869 | 3.988 | 3.869 | 3.889 | 3.889 | 1,741 |
| 2023-08-07 | 4.147 | 4.147 | 4.147 | 4.147 | 4.147 | 120 |
| 2023-08-04 | 4.167 | 4.167 | 4.167 | 4.167 | 4.167 | 23 |
| 2023-08-03 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 403 |
| 2023-08-01 | 3.949 | 3.949 | 3.949 | 3.949 | 3.949 | 544 |
| 2023-07-31 | 3.750 | 3.929 | 3.750 | 3.929 | 3.929 | 1,355 |
| 2023-07-27 | 3.691 | 3.929 | 3.691 | 3.929 | 3.929 | 2,322 |
| 2023-07-26 | 3.949 | 3.949 | 3.949 | 3.949 | 3.949 | 5,650 |
| 2023-07-25 | 3.671 | 3.671 | 3.671 | 3.671 | 3.671 | 222 |
| 2023-07-24 | 3.393 | 4.524 | 3.393 | 4.524 | 4.524 | 2,948 |
| 2023-07-21 | 4.008 | 4.008 | 3.790 | 3.850 | 3.850 | 2,206 |
| 2023-07-20 | 5.258 | 5.258 | 4.088 | 4.088 | 4.088 | 4,594 |
| 2023-07-19 | 3.909 | 3.909 | 3.909 | 3.909 | 3.909 | 1,008 |
| 2023-07-18 | 4.008 | 4.008 | 4.008 | 4.008 | 4.008 | 60 |
| 2023-07-13 | 3.969 | 3.988 | 3.969 | 3.988 | 3.988 | 2,553 |
| 2023-07-12 | 3.671 | 3.850 | 3.671 | 3.850 | 3.850 | 1,485 |
| 2023-07-07 | 3.770 | 4.167 | 3.770 | 4.167 | 4.167 | 3,748 |
| 2023-07-05 | 3.889 | 3.949 | 3.889 | 3.949 | 3.949 | 2,016 |
| 2023-07-04 | 3.969 | 4.564 | 3.790 | 3.790 | 3.790 | 588 |
| 2023-07-03 | 3.473 | 4.028 | 3.473 | 4.028 | 4.028 | 629 |
| 2023-06-30 | 3.969 | 3.969 | 3.969 | 3.969 | 3.969 | 23 |
| 2023-06-28 | 3.909 | 3.969 | 3.909 | 3.969 | 3.969 | 1,290 |
| 2023-06-27 | 4.088 | 4.088 | 3.830 | 3.929 | 3.929 | 3,431 |
| 2023-06-26 | 3.949 | 4.147 | 3.949 | 4.107 | 4.107 | 1,908 |
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.