Enrad AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-21 | 3.929 | 3.929 | 3.929 | 3.929 | 3.929 | 504 |
| 2023-06-19 | 4.266 | 4.266 | 4.266 | 4.266 | 4.266 | 10 |
| 2023-06-13 | 3.988 | 4.346 | 3.988 | 4.346 | 4.346 | 625 |
| 2023-06-08 | 4.385 | 4.385 | 4.365 | 4.365 | 4.365 | 1,386 |
| 2023-06-07 | 5.159 | 5.159 | 4.127 | 4.385 | 4.385 | 1,372 |
| 2023-06-05 | 4.643 | 4.643 | 4.643 | 4.643 | 4.643 | 544 |
| 2023-06-02 | 4.703 | 4.703 | 4.663 | 4.663 | 4.663 | 660 |
| 2023-05-31 | 4.346 | 4.723 | 4.346 | 4.723 | 4.723 | 3,034 |
| 2023-05-29 | 4.088 | 4.385 | 4.008 | 4.008 | 4.008 | 478 |
| 2023-05-26 | 4.207 | 4.266 | 4.207 | 4.266 | 4.266 | 544 |
| 2023-05-25 | 4.485 | 4.485 | 4.485 | 4.485 | 4.485 | 44 |
| 2023-05-24 | 4.723 | 4.723 | 4.068 | 4.405 | 4.405 | 5,144 |
| 2023-05-22 | 4.881 | 4.881 | 4.881 | 4.881 | 4.881 | 20 |
| 2023-05-19 | 4.465 | 5.110 | 4.346 | 5.110 | 5.110 | 1,124 |
| 2023-05-16 | 4.346 | 4.346 | 4.346 | 4.346 | 4.346 | 344 |
| 2023-05-15 | 4.504 | 4.504 | 4.147 | 4.147 | 4.147 | 611 |
| 2023-05-12 | 4.266 | 4.365 | 4.266 | 4.365 | 4.365 | 1,076 |
| 2023-05-11 | 4.286 | 4.365 | 4.266 | 4.365 | 4.365 | 4,141 |
| 2023-05-09 | 4.862 | 4.862 | 4.862 | 4.862 | 4.862 | 76 |
| 2023-05-08 | 4.365 | 4.921 | 4.365 | 4.921 | 4.921 | 2,349 |
| 2023-05-05 | 4.604 | 5.110 | 4.604 | 5.010 | 5.010 | 1,682 |
| 2023-05-04 | 4.862 | 4.862 | 4.862 | 4.862 | 4.862 | 27 |
| 2023-05-03 | 4.465 | 4.465 | 4.465 | 4.465 | 4.465 | 2,016 |
| 2023-05-02 | 4.723 | 4.762 | 4.544 | 4.762 | 4.762 | 3,844 |
| 2023-04-28 | 4.088 | 4.881 | 4.088 | 4.326 | 4.326 | 2,755 |
| 2023-04-26 | 4.921 | 4.921 | 4.921 | 4.921 | 4.921 | 1,028 |
| 2023-04-25 | 4.961 | 4.961 | 4.584 | 4.961 | 4.961 | 3,314 |
| 2023-04-24 | 4.544 | 5.010 | 4.544 | 4.584 | 4.584 | 2,126 |
| 2023-04-20 | 4.663 | 5.258 | 4.564 | 4.862 | 4.862 | 7,760 |
| 2023-04-19 | 4.524 | 4.822 | 4.524 | 4.762 | 4.762 | 2,712 |
| 2023-04-18 | 4.782 | 5.159 | 4.365 | 4.524 | 4.524 | 23,505 |
| 2023-04-17 | 5.457 | 5.606 | 4.901 | 5.606 | 5.606 | 2,428 |
| 2023-04-14 | 5.804 | 5.804 | 5.209 | 5.705 | 5.705 | 1,040 |
| 2023-04-13 | 5.804 | 5.804 | 5.804 | 5.804 | 5.804 | 75 |
| 2023-04-12 | 5.655 | 5.854 | 5.308 | 5.754 | 5.754 | 9,725 |
| 2023-04-11 | 4.683 | 5.258 | 4.683 | 5.258 | 5.258 | 17,018 |
| 2023-04-06 | 4.604 | 4.663 | 4.604 | 4.663 | 4.663 | 10,309 |
| 2023-04-05 | 4.683 | 4.683 | 4.663 | 4.663 | 4.663 | 2,489 |
| 2023-04-04 | 4.941 | 4.941 | 4.365 | 4.623 | 4.623 | 13,093 |
| 2023-04-03 | 4.961 | 4.961 | 4.524 | 4.901 | 4.901 | 1,497 |
| 2023-03-31 | 5.655 | 5.655 | 4.941 | 5.506 | 5.506 | 10,881 |
| 2023-03-30 | 6.151 | 6.151 | 4.584 | 5.655 | 5.655 | 5,981 |
| 2023-03-29 | 4.465 | 6.201 | 4.425 | 6.151 | 6.151 | 11,876 |
| 2023-03-28 | 4.445 | 4.445 | 4.445 | 4.445 | 4.445 | 1,027 |
| 2023-03-27 | 4.445 | 4.445 | 4.425 | 4.425 | 4.425 | 1,204 |
| 2023-03-24 | 4.623 | 4.623 | 4.207 | 4.524 | 4.524 | 1,697 |
| 2023-03-23 | 4.524 | 4.901 | 4.048 | 4.862 | 4.862 | 9,111 |
| 2023-03-22 | 3.969 | 4.306 | 3.969 | 4.187 | 4.187 | 3,639 |
| 2023-03-21 | 3.969 | 3.969 | 3.969 | 3.969 | 3.969 | 247 |
| 2023-03-20 | 3.790 | 3.830 | 3.790 | 3.790 | 3.790 | 418 |
| 2023-03-17 | 3.969 | 3.969 | 3.770 | 3.770 | 3.770 | 2,244 |
| 2023-03-16 | 4.385 | 4.385 | 3.353 | 3.969 | 3.969 | 2,725 |
| 2023-03-15 | 3.790 | 4.405 | 3.353 | 4.405 | 4.405 | 9,247 |
| 2023-03-14 | 3.651 | 4.405 | 3.651 | 4.008 | 4.008 | 8,659 |
| 2023-03-13 | 4.088 | 4.881 | 3.711 | 4.147 | 4.147 | 6,987 |
| 2023-03-10 | 4.742 | 4.941 | 4.028 | 4.088 | 4.088 | 18,515 |
| 2023-03-09 | 5.457 | 5.556 | 5.159 | 5.159 | 5.159 | 13,439 |
| 2023-03-08 | 5.854 | 5.854 | 4.961 | 5.308 | 5.308 | 14,333 |
| 2023-03-07 | 6.499 | 6.697 | 5.953 | 5.953 | 5.953 | 54,911 |
| 2023-03-06 | 5.110 | 7.441 | 5.060 | 6.499 | 6.499 | 84,446 |
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.