Enrad AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-17 | 11.000 | 11.000 | 10.400 | 10.700 | 10.700 | 12,808 |
| 2025-09-16 | 11.350 | 11.350 | 10.900 | 11.100 | 11.100 | 1,929 |
| 2025-09-15 | 11.450 | 11.450 | 11.450 | 11.450 | 11.450 | 261 |
| 2025-09-12 | 10.300 | 10.500 | 10.300 | 10.500 | 10.500 | 720 |
| 2025-09-11 | 11.600 | 11.600 | 10.350 | 10.950 | 10.950 | 13,188 |
| 2025-09-10 | 10.800 | 10.800 | 10.800 | 10.800 | 10.800 | 1,952 |
| 2025-09-08 | 10.900 | 10.900 | 10.900 | 10.900 | 10.900 | 1,000 |
| 2025-09-05 | 11.400 | 11.500 | 11.200 | 11.200 | 11.200 | 12,966 |
| 2025-09-04 | 10.650 | 11.500 | 10.650 | 11.500 | 11.500 | 8,898 |
| 2025-09-03 | 10.800 | 10.950 | 10.400 | 10.400 | 10.400 | 5,409 |
| 2025-09-02 | 11.250 | 11.250 | 11.250 | 11.250 | 11.250 | 17 |
| 2025-09-01 | 11.300 | 11.300 | 10.350 | 11.300 | 11.300 | 4,362 |
| 2025-08-29 | 10.850 | 11.000 | 10.700 | 10.700 | 10.700 | 3,123 |
| 2025-08-28 | 11.250 | 11.250 | 10.600 | 10.700 | 10.700 | 8,281 |
| 2025-08-27 | 11.350 | 11.750 | 11.000 | 11.000 | 11.000 | 10,279 |
| 2025-08-26 | 10.850 | 10.850 | 10.500 | 10.850 | 10.850 | 1,679 |
| 2025-08-25 | 10.850 | 10.850 | 10.850 | 10.850 | 10.850 | 2,700 |
| 2025-08-22 | 11.800 | 11.800 | 10.850 | 10.850 | 10.850 | 260 |
| 2025-08-21 | 10.800 | 11.000 | 10.800 | 10.850 | 10.850 | 5,684 |
| 2025-08-20 | 11.850 | 11.850 | 11.450 | 11.450 | 11.450 | 676 |
| 2025-08-19 | 10.600 | 11.700 | 10.600 | 11.700 | 11.700 | 18,447 |
| 2025-08-18 | 10.900 | 11.500 | 10.900 | 11.500 | 11.500 | 660 |
| 2025-08-15 | 10.950 | 10.950 | 10.900 | 10.900 | 10.900 | 479 |
| 2025-08-13 | 11.150 | 11.150 | 11.150 | 11.150 | 11.150 | 53 |
| 2025-08-12 | 11.200 | 11.200 | 11.200 | 11.200 | 11.200 | 600 |
| 2025-08-11 | 11.250 | 11.250 | 10.100 | 10.350 | 10.350 | 400 |
| 2025-08-08 | 10.500 | 11.450 | 10.200 | 11.450 | 11.450 | 368 |
| 2025-08-07 | 10.800 | 10.800 | 10.800 | 10.800 | 10.800 | 1,867 |
| 2025-08-06 | 10.600 | 11.650 | 10.600 | 11.250 | 11.250 | 6,035 |
| 2025-08-05 | 11.050 | 11.050 | 10.550 | 11.000 | 11.000 | 3,450 |
| 2025-08-04 | 11.550 | 11.550 | 11.100 | 11.100 | 11.100 | 369 |
| 2025-08-01 | 10.400 | 11.850 | 10.400 | 11.000 | 11.000 | 1,683 |
| 2025-07-31 | 10.100 | 11.300 | 10.100 | 11.250 | 11.250 | 7,656 |
| 2025-07-30 | 10.500 | 10.850 | 10.050 | 10.850 | 10.850 | 1,874 |
| 2025-07-28 | 9.820 | 10.950 | 9.820 | 10.900 | 10.900 | 1,228 |
| 2025-07-25 | 10.950 | 10.950 | 10.500 | 10.500 | 10.500 | 1,447 |
| 2025-07-23 | 10.000 | 10.500 | 10.000 | 10.500 | 10.500 | 1,204 |
| 2025-07-22 | 10.900 | 10.950 | 10.000 | 10.500 | 10.500 | 4,510 |
| 2025-07-21 | 10.150 | 10.900 | 9.940 | 10.850 | 10.850 | 2,380 |
| 2025-07-18 | 10.300 | 10.300 | 10.300 | 10.300 | 10.300 | 1,115 |
| 2025-07-17 | 10.200 | 10.300 | 10.150 | 10.150 | 10.150 | 1,352 |
| 2025-07-16 | 10.500 | 11.000 | 10.500 | 11.000 | 11.000 | 3 |
| 2025-07-15 | 10.450 | 11.000 | 10.400 | 11.000 | 11.000 | 859 |
| 2025-07-14 | 10.400 | 10.450 | 10.400 | 10.450 | 10.450 | 728 |
| 2025-07-11 | 10.100 | 11.000 | 10.100 | 11.000 | 11.000 | 244 |
| 2025-07-10 | 11.000 | 11.000 | 10.100 | 10.950 | 10.950 | 652 |
| 2025-07-09 | 11.050 | 11.050 | 11.050 | 11.050 | 11.050 | 85 |
| 2025-07-08 | 9.820 | 11.000 | 9.820 | 11.000 | 11.000 | 261 |
| 2025-07-07 | 9.820 | 10.950 | 9.820 | 10.950 | 10.950 | 5,351 |
| 2025-07-04 | 10.300 | 10.400 | 10.300 | 10.400 | 10.400 | 1,540 |
| 2025-07-03 | 9.240 | 11.200 | 9.240 | 10.350 | 10.350 | 1,220 |
| 2025-07-02 | 10.650 | 11.950 | 10.650 | 11.000 | 11.000 | 6,072 |
| 2025-06-30 | 9.800 | 10.200 | 9.800 | 10.200 | 10.200 | 340 |
| 2025-06-27 | 10.100 | 10.500 | 10.100 | 10.400 | 10.400 | 3,081 |
| 2025-06-26 | 10.300 | 10.500 | 10.000 | 10.500 | 10.500 | 2,241 |
| 2025-06-25 | 10.300 | 11.300 | 10.300 | 10.950 | 10.950 | 507 |
| 2025-06-24 | 10.050 | 11.350 | 10.050 | 10.950 | 10.950 | 2,554 |
| 2025-06-23 | 10.550 | 10.550 | 10.000 | 10.550 | 10.550 | 8,685 |
| 2025-06-19 | 10.600 | 10.600 | 10.600 | 10.600 | 10.600 | 1,180 |
| 2025-06-18 | 10.900 | 10.900 | 10.850 | 10.850 | 10.850 | 118 |
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.