Enrad AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 11.100 | 12.100 | 11.100 | 12.000 | 12.000 | 1,598 |
| 2025-12-11 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 1,000 |
| 2025-12-10 | 11.150 | 11.150 | 11.150 | 11.150 | 11.150 | 281 |
| 2025-12-08 | 12.000 | 12.000 | 11.050 | 11.100 | 11.100 | 377 |
| 2025-12-05 | 12.000 | 12.300 | 12.000 | 12.300 | 12.300 | 1,019 |
| 2025-12-04 | 12.400 | 12.400 | 11.350 | 11.350 | 11.350 | 1,037 |
| 2025-12-03 | 12.400 | 12.400 | 12.400 | 12.400 | 12.400 | 241 |
| 2025-12-02 | 12.000 | 12.450 | 12.000 | 12.450 | 12.450 | 296 |
| 2025-12-01 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 1,476 |
| 2025-11-28 | 11.500 | 12.450 | 11.500 | 12.450 | 12.450 | 213 |
| 2025-11-26 | 12.300 | 12.300 | 11.400 | 12.250 | 12.250 | 7,965 |
| 2025-11-25 | 12.000 | 12.350 | 12.000 | 12.350 | 12.350 | 457 |
| 2025-11-24 | 11.300 | 12.000 | 11.300 | 12.000 | 12.000 | 122 |
| 2025-11-21 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 6,578 |
| 2025-11-20 | 12.450 | 12.450 | 12.050 | 12.050 | 12.050 | 5,766 |
| 2025-11-19 | 12.000 | 12.900 | 12.000 | 12.100 | 12.100 | 1,407 |
| 2025-11-18 | 12.100 | 12.650 | 11.300 | 12.650 | 12.650 | 119 |
| 2025-11-17 | 12.500 | 12.650 | 12.000 | 12.500 | 12.500 | 8,936 |
| 2025-11-14 | 11.600 | 13.000 | 11.550 | 12.550 | 12.550 | 13,469 |
| 2025-11-13 | 11.950 | 11.950 | 10.600 | 11.150 | 11.150 | 2,863 |
| 2025-11-12 | 11.750 | 11.750 | 10.600 | 10.800 | 10.800 | 3,068 |
| 2025-11-11 | 10.300 | 11.350 | 10.300 | 11.350 | 11.350 | 8,181 |
| 2025-11-10 | 11.350 | 11.350 | 10.500 | 10.800 | 10.800 | 4,069 |
| 2025-11-07 | 10.700 | 11.600 | 10.700 | 11.400 | 11.400 | 2,096 |
| 2025-11-06 | 10.650 | 10.650 | 10.650 | 10.650 | 10.650 | 1,222 |
| 2025-11-05 | 10.600 | 10.800 | 10.600 | 10.650 | 10.650 | 792 |
| 2025-11-04 | 11.000 | 11.700 | 10.500 | 11.650 | 11.650 | 2,845 |
| 2025-11-03 | 11.450 | 11.950 | 11.000 | 11.000 | 11.000 | 8,600 |
| 2025-10-31 | 11.450 | 11.450 | 11.400 | 11.400 | 11.400 | 700 |
| 2025-10-30 | 10.900 | 10.900 | 10.900 | 10.900 | 10.900 | 3,000 |
| 2025-10-29 | 11.400 | 11.400 | 10.500 | 10.900 | 10.900 | 1,940 |
| 2025-10-28 | 10.500 | 11.400 | 10.500 | 11.000 | 11.000 | 3,723 |
| 2025-10-27 | 11.450 | 11.450 | 10.200 | 11.000 | 11.000 | 7,661 |
| 2025-10-24 | 11.150 | 11.150 | 11.000 | 11.000 | 11.000 | 6,580 |
| 2025-10-23 | 11.450 | 11.900 | 11.100 | 11.150 | 11.150 | 782 |
| 2025-10-22 | 11.000 | 11.800 | 10.750 | 11.000 | 11.000 | 3,737 |
| 2025-10-21 | 12.150 | 12.150 | 11.100 | 11.900 | 11.900 | 14,911 |
| 2025-10-20 | 11.100 | 11.100 | 11.100 | 11.100 | 11.100 | 738 |
| 2025-10-17 | 11.000 | 11.500 | 11.000 | 11.450 | 11.450 | 4,429 |
| 2025-10-16 | 11.000 | 11.350 | 11.000 | 11.350 | 11.350 | 4,232 |
| 2025-10-15 | 11.850 | 11.850 | 11.000 | 11.450 | 11.450 | 880 |
| 2025-10-14 | 12.350 | 12.350 | 11.100 | 11.600 | 11.600 | 1,718 |
| 2025-10-13 | 11.000 | 13.100 | 11.000 | 13.050 | 13.050 | 15,063 |
| 2025-10-10 | 10.950 | 11.500 | 10.950 | 11.100 | 11.100 | 4,873 |
| 2025-10-09 | 11.550 | 11.950 | 11.000 | 11.350 | 11.350 | 15,403 |
| 2025-10-08 | 11.600 | 11.600 | 11.050 | 11.050 | 11.050 | 462 |
| 2025-10-07 | 11.000 | 11.000 | 10.600 | 10.600 | 10.600 | 989 |
| 2025-10-06 | 11.800 | 11.800 | 11.000 | 11.000 | 11.000 | 1,408 |
| 2025-10-03 | 10.900 | 10.900 | 10.900 | 10.900 | 10.900 | 229 |
| 2025-10-02 | 10.950 | 10.950 | 10.950 | 10.950 | 10.950 | 827 |
| 2025-10-01 | 11.050 | 11.050 | 11.000 | 11.000 | 11.000 | 1,876 |
| 2025-09-30 | 11.050 | 11.800 | 11.050 | 11.600 | 11.600 | 3,446 |
| 2025-09-29 | 11.000 | 11.250 | 10.650 | 10.750 | 10.750 | 18,372 |
| 2025-09-26 | 11.000 | 11.200 | 11.000 | 11.200 | 11.200 | 978 |
| 2025-09-25 | 11.000 | 11.500 | 10.500 | 11.000 | 11.000 | 896 |
| 2025-09-24 | 11.250 | 11.450 | 10.550 | 11.400 | 11.400 | 16,916 |
| 2025-09-23 | 10.450 | 11.250 | 10.450 | 11.000 | 11.000 | 10,017 |
| 2025-09-22 | 10.350 | 11.300 | 10.300 | 11.300 | 11.300 | 15,865 |
| 2025-09-19 | 10.200 | 11.000 | 10.200 | 10.300 | 10.300 | 123 |
| 2025-09-18 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 2,000 |
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.