Enrad AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 3.540 | 3.540 | 3.480 | 3.480 | 3.480 | 554 |
| 2022-02-07 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 23 |
| 2022-02-04 | 3.300 | 3.320 | 3.300 | 3.320 | 3.320 | 500 |
| 2022-02-01 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 1,000 |
| 2022-01-31 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 217 |
| 2022-01-26 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 56 |
| 2022-01-25 | 3.300 | 3.600 | 3.300 | 3.500 | 3.500 | 40,699 |
| 2022-01-24 | 3.140 | 3.140 | 3.100 | 3.100 | 3.100 | 10,657 |
| 2022-01-20 | 3.120 | 3.120 | 3.100 | 3.100 | 3.100 | 231 |
| 2022-01-18 | 3.140 | 3.180 | 3.120 | 3.180 | 3.180 | 3,808 |
| 2022-01-17 | 3.440 | 3.440 | 3.100 | 3.340 | 3.340 | 2,198 |
| 2022-01-14 | 3.100 | 3.460 | 3.100 | 3.300 | 3.300 | 3,635 |
| 2022-01-13 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 263 |
| 2022-01-12 | 3.360 | 3.360 | 3.320 | 3.320 | 3.320 | 232 |
| 2022-01-11 | 3.680 | 3.680 | 3.340 | 3.340 | 3.340 | 2,384 |
| 2022-01-03 | 3.380 | 3.380 | 3.140 | 3.240 | 3.240 | 1,787 |
| 2021-12-30 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 1,902 |
| 2021-12-27 | 3.160 | 3.620 | 3.120 | 3.480 | 3.480 | 13,055 |
| 2021-12-23 | 3.220 | 3.360 | 3.220 | 3.360 | 3.360 | 5,954 |
| 2021-12-21 | 3.720 | 3.720 | 3.260 | 3.260 | 3.260 | 826 |
| 2021-12-20 | 2.940 | 3.600 | 2.940 | 3.600 | 3.600 | 158 |
| 2021-12-16 | 3.660 | 3.660 | 3.260 | 3.260 | 3.260 | 2,132 |
| 2021-12-15 | 3.780 | 3.780 | 3.660 | 3.660 | 3.660 | 650 |
| 2021-12-14 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 20 |
| 2021-12-13 | 3.760 | 3.760 | 2.960 | 3.540 | 3.540 | 5,304 |
| 2021-12-08 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 100 |
| 2021-12-06 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 750 |
| 2021-12-03 | 3.120 | 3.280 | 2.820 | 3.280 | 3.280 | 5,900 |
| 2021-12-02 | 3.700 | 3.700 | 3.180 | 3.180 | 3.180 | 1,800 |
| 2021-11-26 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 2,166 |
| 2021-11-24 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 100 |
| 2021-11-22 | 3.500 | 3.500 | 3.300 | 3.300 | 3.300 | 1,270 |
| 2021-11-19 | 3.100 | 3.500 | 3.100 | 3.500 | 3.500 | 12,359 |
| 2021-11-18 | 3.000 | 3.020 | 3.000 | 3.000 | 3.000 | 1,317 |
| 2021-11-17 | 3.100 | 3.440 | 3.100 | 3.440 | 3.440 | 15,561 |
| 2021-11-16 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 1,000 |
| 2021-11-15 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 10,015 |
| 2021-11-11 | 3.120 | 3.120 | 3.100 | 3.100 | 3.100 | 3,520 |
| 2021-11-09 | 3.100 | 3.160 | 3.060 | 3.100 | 3.100 | 13,413 |
| 2021-11-05 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 1,500 |
| 2021-11-04 | 3.260 | 3.480 | 3.260 | 3.480 | 3.480 | 3,689 |
| 2021-11-03 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 153 |
| 2021-11-02 | 3.120 | 3.260 | 3.120 | 3.260 | 3.260 | 21,624 |
| 2021-11-01 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 25 |
| 2021-10-29 | 3.180 | 3.220 | 3.180 | 3.220 | 3.220 | 3,207 |
| 2021-10-28 | 3.120 | 3.200 | 3.100 | 3.180 | 3.180 | 12,327 |
| 2021-10-26 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 405 |
| 2021-10-25 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 22,426 |
| 2021-10-22 | 3.120 | 3.120 | 3.100 | 3.100 | 3.100 | 8,214 |
| 2021-10-21 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 3,000 |
← NewerPage 16 of 16 · 950 trading days
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.