Enrad AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-03 | 2.738 | 2.738 | 2.738 | 2.738 | 2.738 | 20 |
| 2022-09-29 | 2.679 | 2.679 | 2.679 | 2.679 | 2.679 | 323 |
| 2022-09-26 | 2.679 | 2.679 | 2.679 | 2.679 | 2.679 | 1,014 |
| 2022-09-22 | 3.393 | 3.393 | 3.393 | 3.393 | 3.393 | 108 |
| 2022-09-20 | 3.413 | 3.413 | 3.413 | 3.413 | 3.413 | 20 |
| 2022-09-12 | 3.532 | 3.532 | 3.532 | 3.532 | 3.532 | 74 |
| 2022-09-09 | 3.552 | 3.552 | 3.552 | 3.552 | 3.552 | 308 |
| 2022-08-25 | 2.679 | 2.679 | 2.679 | 2.679 | 2.679 | 1,440 |
| 2022-08-24 | 2.778 | 2.778 | 2.778 | 2.778 | 2.778 | 152 |
| 2022-08-23 | 2.560 | 2.560 | 2.560 | 2.560 | 2.560 | 101 |
| 2022-08-18 | 3.300 | 3.300 | 3.060 | 3.060 | 3.060 | 134 |
| 2022-08-17 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 841 |
| 2022-08-15 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 323 |
| 2022-08-08 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,000 |
| 2022-08-02 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 511 |
| 2022-08-01 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 2,275 |
| 2022-07-28 | 2.840 | 3.320 | 2.820 | 3.040 | 3.040 | 4,550 |
| 2022-07-25 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 53 |
| 2022-07-20 | 3.500 | 3.500 | 3.480 | 3.480 | 3.480 | 1,040 |
| 2022-07-14 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 3,000 |
| 2022-07-08 | 2.900 | 3.040 | 2.900 | 3.040 | 3.040 | 1,022 |
| 2022-07-01 | 3.000 | 3.020 | 3.000 | 3.020 | 3.020 | 455 |
| 2022-06-30 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 152 |
| 2022-06-21 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 5 |
| 2022-06-20 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 3,000 |
| 2022-06-13 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 802 |
| 2022-06-09 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 179 |
| 2022-06-07 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 50 |
| 2022-06-02 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 100 |
| 2022-06-01 | 3.300 | 3.300 | 3.280 | 3.280 | 3.280 | 10,100 |
| 2022-05-31 | 3.480 | 3.480 | 3.300 | 3.300 | 3.300 | 630 |
| 2022-05-30 | 3.420 | 3.420 | 3.120 | 3.160 | 3.160 | 4,520 |
| 2022-05-27 | 3.100 | 3.800 | 3.100 | 3.700 | 3.700 | 5,138 |
| 2022-05-19 | 3.100 | 3.500 | 3.080 | 3.080 | 3.080 | 25,175 |
| 2022-05-16 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 1,923 |
| 2022-05-09 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 18,788 |
| 2022-05-03 | 2.960 | 3.100 | 2.940 | 3.100 | 3.100 | 7,100 |
| 2022-04-29 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 3,402 |
| 2022-04-28 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 598 |
| 2022-04-26 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 100 |
| 2022-04-25 | 3.360 | 3.360 | 2.820 | 2.980 | 2.980 | 867 |
| 2022-04-20 | 3.060 | 3.540 | 3.040 | 3.380 | 3.380 | 11,729 |
| 2022-04-19 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 8 |
| 2022-04-14 | 3.100 | 3.100 | 3.060 | 3.060 | 3.060 | 2,100 |
| 2022-04-11 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 1,923 |
| 2022-04-06 | 3.760 | 3.760 | 3.100 | 3.100 | 3.100 | 6,606 |
| 2022-04-05 | 3.500 | 3.500 | 3.100 | 3.320 | 3.320 | 3,553 |
| 2022-04-04 | 2.580 | 3.500 | 2.580 | 3.500 | 3.500 | 26,329 |
| 2022-03-22 | 3.020 | 3.020 | 3.000 | 3.000 | 3.000 | 12,454 |
| 2022-03-09 | 2.800 | 3.000 | 2.800 | 3.000 | 3.000 | 7,207 |
| 2022-03-08 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,070 |
| 2022-03-02 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 612 |
| 2022-02-25 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 1,000 |
| 2022-02-24 | 3.120 | 3.480 | 3.100 | 3.100 | 3.100 | 12,180 |
| 2022-02-22 | 3.460 | 3.480 | 3.460 | 3.480 | 3.480 | 3,473 |
| 2022-02-21 | 3.200 | 3.200 | 3.100 | 3.200 | 3.200 | 9,572 |
| 2022-02-17 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 2,000 |
| 2022-02-14 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 500 |
| 2022-02-11 | 3.200 | 3.260 | 3.200 | 3.260 | 3.260 | 175 |
| 2022-02-09 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 738 |
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.