Enrad AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-03 | 4.127 | 4.941 | 3.969 | 4.941 | 4.941 | 20,950 |
| 2023-03-02 | 4.465 | 4.465 | 3.373 | 4.306 | 4.306 | 34,425 |
| 2023-03-01 | 3.155 | 3.969 | 3.155 | 3.969 | 3.969 | 29,480 |
| 2023-02-28 | 3.056 | 3.076 | 3.056 | 3.076 | 3.076 | 4,291 |
| 2023-02-27 | 3.234 | 3.373 | 3.234 | 3.373 | 3.373 | 6,220 |
| 2023-02-24 | 3.016 | 3.016 | 3.016 | 3.016 | 3.016 | 3,024 |
| 2023-02-23 | 2.976 | 3.274 | 2.976 | 3.274 | 3.274 | 3,054 |
| 2023-02-17 | 3.314 | 3.314 | 3.314 | 3.314 | 3.314 | 150 |
| 2023-02-13 | 2.976 | 2.976 | 2.976 | 2.976 | 2.976 | 81 |
| 2023-02-10 | 2.937 | 2.937 | 2.937 | 2.937 | 2.937 | 353 |
| 2023-02-08 | 2.937 | 2.937 | 2.937 | 2.937 | 2.937 | 101 |
| 2023-02-03 | 2.937 | 2.937 | 2.937 | 2.937 | 2.937 | 1,210 |
| 2023-02-02 | 2.679 | 3.076 | 2.679 | 3.076 | 3.076 | 2,038 |
| 2023-01-31 | 3.036 | 3.036 | 3.036 | 3.036 | 3.036 | 287 |
| 2023-01-30 | 3.056 | 3.056 | 3.056 | 3.056 | 3.056 | 2,016 |
| 2023-01-27 | 3.036 | 3.036 | 3.036 | 3.036 | 3.036 | 8 |
| 2023-01-24 | 3.353 | 3.353 | 3.353 | 3.353 | 3.353 | 1,192 |
| 2023-01-23 | 3.056 | 3.056 | 3.036 | 3.056 | 3.056 | 6,048 |
| 2023-01-20 | 3.036 | 3.036 | 3.036 | 3.036 | 3.036 | 40 |
| 2023-01-19 | 3.016 | 3.016 | 3.016 | 3.016 | 3.016 | 891 |
| 2023-01-17 | 3.175 | 3.353 | 2.937 | 3.353 | 3.353 | 8,215 |
| 2023-01-16 | 3.631 | 3.631 | 3.631 | 3.631 | 3.631 | 101 |
| 2023-01-13 | 3.175 | 3.651 | 3.175 | 3.651 | 3.651 | 343 |
| 2023-01-12 | 3.869 | 3.869 | 3.869 | 3.869 | 3.869 | 35 |
| 2023-01-11 | 3.909 | 3.909 | 3.909 | 3.909 | 3.909 | 60 |
| 2023-01-10 | 2.937 | 3.929 | 2.937 | 3.929 | 3.929 | 1,815 |
| 2023-01-09 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 239 |
| 2023-01-05 | 3.711 | 3.711 | 3.453 | 3.453 | 3.453 | 98 |
| 2023-01-04 | 3.552 | 3.552 | 3.453 | 3.453 | 3.453 | 817 |
| 2023-01-03 | 3.552 | 3.552 | 2.798 | 2.798 | 2.798 | 376 |
| 2023-01-02 | 2.599 | 2.599 | 2.599 | 2.599 | 2.599 | 1 |
| 2022-12-30 | 2.778 | 2.778 | 2.580 | 2.580 | 2.580 | 541 |
| 2022-12-29 | 3.532 | 3.532 | 2.778 | 2.778 | 2.778 | 4,862 |
| 2022-12-23 | 3.036 | 3.036 | 3.036 | 3.036 | 3.036 | 448 |
| 2022-12-22 | 3.076 | 3.076 | 3.036 | 3.036 | 3.036 | 594 |
| 2022-12-16 | 2.758 | 2.758 | 2.758 | 2.758 | 2.758 | 4,206 |
| 2022-12-08 | 3.036 | 3.036 | 3.036 | 3.036 | 3.036 | 857 |
| 2022-12-07 | 3.076 | 3.076 | 2.976 | 2.976 | 2.976 | 780 |
| 2022-11-30 | 3.076 | 3.076 | 2.976 | 2.976 | 2.976 | 895 |
| 2022-11-29 | 2.976 | 3.076 | 2.976 | 3.076 | 3.076 | 2,016 |
| 2022-11-28 | 2.976 | 2.976 | 2.976 | 2.976 | 2.976 | 61 |
| 2022-11-25 | 2.976 | 2.976 | 2.976 | 2.976 | 2.976 | 88 |
| 2022-11-18 | 3.711 | 3.711 | 3.036 | 3.036 | 3.036 | 1,058 |
| 2022-11-17 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 79 |
| 2022-11-16 | 3.532 | 3.532 | 3.532 | 3.532 | 3.532 | 1,008 |
| 2022-11-15 | 3.969 | 3.969 | 2.996 | 2.996 | 2.996 | 4,338 |
| 2022-11-11 | 2.699 | 3.572 | 2.699 | 3.572 | 3.572 | 2,052 |
| 2022-11-10 | 3.572 | 3.572 | 3.572 | 3.572 | 3.572 | 1,259 |
| 2022-11-09 | 3.334 | 3.572 | 3.016 | 3.572 | 3.572 | 40,252 |
| 2022-11-08 | 3.334 | 3.334 | 3.334 | 3.334 | 3.334 | 149 |
| 2022-11-07 | 3.155 | 3.353 | 3.155 | 3.353 | 3.353 | 4,132 |
| 2022-11-03 | 3.155 | 3.155 | 3.155 | 3.155 | 3.155 | 151 |
| 2022-11-02 | 2.798 | 2.818 | 2.798 | 2.818 | 2.818 | 3,427 |
| 2022-11-01 | 2.679 | 2.679 | 2.679 | 2.679 | 2.679 | 1 |
| 2022-10-31 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 201 |
| 2022-10-28 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 1,512 |
| 2022-10-26 | 3.175 | 3.175 | 3.175 | 3.175 | 3.175 | 314 |
| 2022-10-25 | 3.076 | 3.175 | 3.056 | 3.175 | 3.175 | 3,604 |
| 2022-10-07 | 3.155 | 3.155 | 2.798 | 2.798 | 2.798 | 1,754 |
| 2022-10-04 | 2.738 | 2.738 | 2.738 | 2.738 | 2.738 | 20 |
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.