Enrad AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-18	11.500	14.800	9.700	11.900	11.900	2,563
2025-03-17	9.500	11.000	9.050	10.500	10.500	9,367
2025-03-14	10.500	12.300	10.500	11.100	11.100	1,295
2025-03-13	10.900	11.500	10.500	10.500	10.500	3,594
2025-03-12	11.400	11.400	10.500	10.500	10.500	29,809
2025-03-11	10.300	11.000	9.350	10.500	10.500	8,138
2025-03-10	10.500	11.300	10.500	11.300	11.300	827
2025-03-07	10.500	10.500	10.400	10.400	10.400	1,030
2025-03-06	11.000	11.400	10.300	10.500	10.500	26,164
2025-03-05	10.500	11.300	10.100	10.300	10.300	5,313
2025-03-04	10.000	11.100	10.000	10.800	10.800	59,765
2025-03-03	9.500	11.900	9.350	11.900	11.900	12,192
2025-02-28	10.000	11.400	9.150	10.200	10.200	5,578
2025-02-27	10.100	10.400	9.700	10.000	10.000	8,049
2025-02-26	10.400	11.200	10.100	10.100	10.100	3,748
2025-02-25	11.000	11.500	10.000	11.500	11.500	469
2025-02-24	10.120	10.814	9.921	10.814	10.814	2,458
2025-02-21	10.914	11.013	10.120	10.616	10.616	10,725
2025-02-20	10.417	11.310	10.120	10.914	10.914	1,720
2025-02-19	11.608	12.799	10.715	11.410	11.410	7,223
2025-02-18	13.096	13.096	11.112	11.608	11.608	16,046
2025-02-17	11.608	13.394	11.410	13.394	13.394	862
2025-02-14	11.310	11.608	11.013	11.608	11.608	3,971
2025-02-13	11.806	11.806	11.112	11.211	11.211	918
2025-02-12	11.410	11.906	11.112	11.112	11.112	4,173
2025-02-11	13.195	13.592	11.211	11.806	11.806	21,830
2025-02-10	12.104	14.386	11.112	13.195	13.195	11,113
2025-02-07	11.906	14.684	11.806	13.195	13.195	3,329
2025-02-06	12.501	13.295	12.104	13.295	13.295	10,262
2025-02-05	13.791	13.791	12.600	12.600	12.600	2,056
2025-02-04	12.005	13.394	12.005	12.402	12.402	2,419
2025-02-03	12.501	14.188	11.608	11.608	11.608	9,776
2025-01-31	14.485	14.485	11.112	11.410	11.410	15,523
2025-01-30	14.188	14.882	14.188	14.485	14.485	4,135
2025-01-29	13.394	14.783	13.394	14.188	14.188	6,107
2025-01-28	13.791	13.791	12.402	13.394	13.394	4,214
2025-01-27	12.303	14.783	11.806	12.799	12.799	3,755
2025-01-24	12.898	12.898	11.806	12.799	12.799	2,001
2025-01-23	11.310	15.378	11.310	13.295	13.295	18,474
2025-01-22	11.707	11.707	10.914	11.310	11.310	1,843
2025-01-21	11.310	12.600	11.112	11.211	11.211	2,120
2025-01-20	11.112	12.799	10.219	11.112	11.112	2,235
2025-01-17	11.509	12.104	11.211	11.211	11.211	4,229
2025-01-16	12.104	13.096	10.914	11.410	11.410	7,916
2025-01-15	12.600	12.600	11.013	12.104	12.104	3,868
2025-01-14	12.303	12.303	11.906	11.906	11.906	2,568
2025-01-13	12.699	13.791	11.211	12.501	12.501	14,429
2025-01-10	14.287	14.684	12.005	13.493	13.493	13,939
2025-01-09	13.394	14.684	12.699	13.394	13.394	12,949
2025-01-08	14.088	14.287	12.402	14.188	14.188	17,780
2025-01-07	14.684	14.684	13.592	13.692	13.692	37,462
2025-01-03	12.203	15.874	11.608	13.493	13.493	58,557
2025-01-02	10.814	13.791	10.814	12.303	12.303	25,895
2024-12-30	10.120	10.814	10.120	10.417	10.417	4,347
2024-12-27	10.318	10.318	9.326	10.120	10.120	2,758
2024-12-23	10.318	10.616	9.376	10.318	10.318	1,082
2024-12-20	9.773	10.318	9.475	9.921	9.921	4,554
2024-12-19	10.715	10.715	9.525	9.525	9.525	5,635
2024-12-18	10.616	10.814	9.723	9.773	9.773	1,339
2024-12-17	10.417	10.715	9.326	9.723	9.723	1,990

← NewerPage 7 of 16 · 951 trading daysOlder →

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.