Enrad AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-16 | 10.219 | 10.417 | 9.921 | 10.417 | 10.417 | 595 |
| 2024-12-13 | 10.021 | 10.219 | 10.021 | 10.219 | 10.219 | 242 |
| 2024-12-12 | 10.417 | 10.417 | 9.673 | 9.723 | 9.723 | 825 |
| 2024-12-11 | 10.517 | 10.517 | 9.227 | 10.417 | 10.417 | 457 |
| 2024-12-10 | 10.616 | 10.616 | 8.681 | 10.517 | 10.517 | 4,080 |
| 2024-12-09 | 8.384 | 8.384 | 8.384 | 8.384 | 8.384 | 2,077 |
| 2024-12-06 | 9.425 | 9.822 | 9.425 | 9.425 | 9.425 | 3,426 |
| 2024-12-05 | 10.715 | 10.914 | 8.731 | 9.425 | 9.425 | 1,977 |
| 2024-12-04 | 9.078 | 10.914 | 9.078 | 10.120 | 10.120 | 8,932 |
| 2024-12-03 | 8.979 | 9.028 | 8.979 | 9.028 | 9.028 | 9,571 |
| 2024-12-02 | 8.979 | 8.979 | 8.185 | 8.235 | 8.235 | 879 |
| 2024-11-29 | 7.838 | 8.136 | 7.838 | 8.136 | 8.136 | 14,114 |
| 2024-11-28 | 7.590 | 7.788 | 7.590 | 7.788 | 7.788 | 1,066 |
| 2024-11-27 | 8.185 | 8.830 | 8.136 | 8.136 | 8.136 | 4,295 |
| 2024-11-26 | 7.838 | 8.036 | 7.441 | 7.739 | 7.739 | 2,813 |
| 2024-11-25 | 8.632 | 8.632 | 7.590 | 7.590 | 7.590 | 730 |
| 2024-11-22 | 7.540 | 8.830 | 7.540 | 7.640 | 7.640 | 5,737 |
| 2024-11-21 | 7.739 | 7.739 | 7.640 | 7.640 | 7.640 | 3,841 |
| 2024-11-20 | 8.185 | 8.185 | 7.640 | 7.739 | 7.739 | 8,121 |
| 2024-11-19 | 7.689 | 8.086 | 7.640 | 8.086 | 8.086 | 16,007 |
| 2024-11-18 | 8.036 | 8.235 | 7.987 | 8.136 | 8.136 | 2,950 |
| 2024-11-15 | 9.773 | 9.773 | 7.987 | 8.929 | 8.929 | 1,649 |
| 2024-11-14 | 8.185 | 8.532 | 8.086 | 8.532 | 8.532 | 6,835 |
| 2024-11-13 | 8.880 | 9.673 | 7.937 | 8.929 | 8.929 | 19,380 |
| 2024-11-12 | 6.945 | 14.386 | 6.945 | 9.227 | 9.227 | 37,817 |
| 2024-11-11 | 6.895 | 6.945 | 6.747 | 6.846 | 6.846 | 2,756 |
| 2024-11-08 | 7.094 | 7.094 | 6.499 | 6.895 | 6.895 | 2,089 |
| 2024-11-07 | 6.945 | 7.143 | 6.449 | 6.499 | 6.499 | 22,355 |
| 2024-11-06 | 6.846 | 6.945 | 6.449 | 6.449 | 6.449 | 16,525 |
| 2024-11-05 | 6.995 | 6.995 | 6.449 | 6.449 | 6.449 | 10,288 |
| 2024-11-04 | 7.044 | 7.044 | 6.647 | 6.945 | 6.945 | 1,494 |
| 2024-11-01 | 6.647 | 6.647 | 6.647 | 6.647 | 6.647 | 29 |
| 2024-10-31 | 6.697 | 6.995 | 6.449 | 6.796 | 6.796 | 3,971 |
| 2024-10-30 | 7.094 | 7.094 | 6.945 | 6.945 | 6.945 | 916 |
| 2024-10-29 | 6.052 | 7.342 | 6.052 | 6.697 | 6.697 | 20,353 |
| 2024-10-28 | 6.647 | 7.590 | 5.953 | 6.846 | 6.846 | 23,109 |
| 2024-10-25 | 6.995 | 7.193 | 6.846 | 6.846 | 6.846 | 7,563 |
| 2024-10-24 | 7.540 | 8.235 | 6.747 | 6.846 | 6.846 | 32,865 |
| 2024-10-23 | 7.491 | 7.491 | 6.747 | 7.292 | 7.292 | 6,420 |
| 2024-10-22 | 8.929 | 8.929 | 7.342 | 7.491 | 7.491 | 25,668 |
| 2024-10-21 | 8.929 | 8.929 | 8.929 | 8.929 | 8.929 | 263 |
| 2024-10-18 | 9.822 | 9.822 | 8.384 | 8.929 | 8.929 | 24,771 |
| 2024-10-17 | 8.929 | 9.574 | 8.929 | 9.525 | 9.525 | 2,329 |
| 2024-10-16 | 9.624 | 9.624 | 8.929 | 9.078 | 9.078 | 1,593 |
| 2024-10-15 | 8.880 | 9.227 | 8.582 | 9.177 | 9.177 | 9,530 |
| 2024-10-14 | 9.227 | 9.525 | 8.582 | 9.525 | 9.525 | 4,456 |
| 2024-10-11 | 9.525 | 9.525 | 8.929 | 9.277 | 9.277 | 1,539 |
| 2024-10-10 | 9.525 | 9.822 | 9.376 | 9.525 | 9.525 | 3,287 |
| 2024-10-09 | 9.376 | 9.624 | 9.376 | 9.574 | 9.574 | 1,372 |
| 2024-10-08 | 9.673 | 9.673 | 9.673 | 9.673 | 9.673 | 1,084 |
| 2024-10-07 | 9.723 | 9.723 | 9.525 | 9.525 | 9.525 | 1,159 |
| 2024-10-04 | 9.773 | 9.773 | 9.376 | 9.723 | 9.723 | 3,855 |
| 2024-10-03 | 11.410 | 12.303 | 9.425 | 9.773 | 9.773 | 9,282 |
| 2024-10-02 | 10.715 | 10.715 | 10.715 | 10.715 | 10.715 | 2,222 |
| 2024-10-01 | 10.914 | 10.914 | 10.517 | 10.914 | 10.914 | 3,341 |
| 2024-09-30 | 10.914 | 10.914 | 10.517 | 10.914 | 10.914 | 3,177 |
| 2024-09-27 | 10.914 | 11.211 | 10.517 | 10.914 | 10.914 | 3,998 |
| 2024-09-26 | 11.310 | 11.707 | 10.616 | 10.914 | 10.914 | 852 |
| 2024-09-25 | 11.906 | 12.203 | 11.013 | 11.310 | 11.310 | 4,359 |
| 2024-09-24 | 12.005 | 12.005 | 10.814 | 11.906 | 11.906 | 1,910 |
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.