Enrad AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-23 | 13.295 | 13.295 | 11.410 | 12.104 | 12.104 | 6,969 |
| 2024-09-20 | 14.783 | 14.783 | 11.806 | 13.394 | 13.394 | 9,184 |
| 2024-09-19 | 9.723 | 14.882 | 9.723 | 14.882 | 14.882 | 18,244 |
| 2024-09-18 | 9.326 | 9.921 | 9.326 | 9.723 | 9.723 | 2,622 |
| 2024-09-17 | 11.310 | 11.310 | 9.326 | 9.822 | 9.822 | 12,161 |
| 2024-09-16 | 12.501 | 12.501 | 10.914 | 11.509 | 11.509 | 2,055 |
| 2024-09-13 | 11.906 | 12.799 | 10.219 | 12.501 | 12.501 | 11,954 |
| 2024-09-12 | 13.195 | 13.195 | 11.707 | 12.303 | 12.303 | 6,914 |
| 2024-09-11 | 14.188 | 14.287 | 12.898 | 13.394 | 13.394 | 7,387 |
| 2024-09-10 | 14.783 | 14.783 | 13.295 | 14.684 | 14.684 | 395 |
| 2024-09-09 | 14.386 | 14.783 | 12.303 | 14.783 | 14.783 | 2,333 |
| 2024-09-06 | 14.684 | 14.684 | 12.799 | 14.386 | 14.386 | 1,108 |
| 2024-09-05 | 12.799 | 14.783 | 12.799 | 14.783 | 14.783 | 1,810 |
| 2024-09-04 | 15.180 | 15.874 | 13.989 | 14.684 | 14.684 | 2,896 |
| 2024-09-03 | 13.493 | 15.180 | 13.493 | 15.180 | 15.180 | 4,733 |
| 2024-09-02 | 14.882 | 14.981 | 13.989 | 14.684 | 14.684 | 3,229 |
| 2024-08-30 | 14.386 | 15.676 | 13.890 | 13.890 | 13.890 | 13,873 |
| 2024-08-29 | 14.882 | 14.882 | 13.195 | 14.783 | 14.783 | 3,076 |
| 2024-08-28 | 14.882 | 14.882 | 14.882 | 14.882 | 14.882 | 46 |
| 2024-08-27 | 14.882 | 14.981 | 13.295 | 14.088 | 14.088 | 10,372 |
| 2024-08-26 | 14.386 | 14.981 | 14.287 | 14.882 | 14.882 | 2,246 |
| 2024-08-23 | 14.088 | 14.287 | 13.096 | 14.287 | 14.287 | 981 |
| 2024-08-22 | 14.188 | 14.287 | 13.493 | 14.088 | 14.088 | 2,114 |
| 2024-08-21 | 13.890 | 14.188 | 13.394 | 14.188 | 14.188 | 8,063 |
| 2024-08-20 | 13.394 | 14.882 | 13.394 | 13.890 | 13.890 | 493 |
| 2024-08-19 | 14.684 | 14.882 | 13.890 | 14.882 | 14.882 | 644 |
| 2024-08-16 | 14.684 | 15.279 | 14.088 | 14.584 | 14.584 | 4,876 |
| 2024-08-15 | 14.584 | 15.775 | 14.485 | 14.684 | 14.684 | 7,433 |
| 2024-08-14 | 14.485 | 14.783 | 13.692 | 14.584 | 14.584 | 5,668 |
| 2024-08-13 | 14.882 | 16.370 | 14.386 | 14.485 | 14.485 | 3,771 |
| 2024-08-12 | 15.775 | 16.370 | 14.386 | 14.882 | 14.882 | 12,261 |
| 2024-08-09 | 15.874 | 16.767 | 15.378 | 15.378 | 15.378 | 4,892 |
| 2024-08-08 | 16.370 | 16.370 | 14.584 | 15.874 | 15.874 | 3,369 |
| 2024-08-07 | 14.684 | 17.263 | 14.684 | 16.370 | 16.370 | 10,965 |
| 2024-08-06 | 16.370 | 16.370 | 14.584 | 14.584 | 14.584 | 2,016 |
| 2024-08-05 | 14.783 | 17.660 | 12.402 | 13.989 | 13.989 | 21,777 |
| 2024-08-02 | 13.890 | 15.973 | 13.890 | 14.783 | 14.783 | 2,576 |
| 2024-08-01 | 14.981 | 17.759 | 14.981 | 15.378 | 15.378 | 4,628 |
| 2024-07-31 | 15.180 | 16.073 | 15.180 | 15.180 | 15.180 | 1,436 |
| 2024-07-30 | 16.271 | 17.263 | 15.180 | 15.180 | 15.180 | 4,227 |
| 2024-07-29 | 15.279 | 16.767 | 14.882 | 16.271 | 16.271 | 9,448 |
| 2024-07-26 | 14.386 | 15.676 | 14.287 | 15.279 | 15.279 | 11,773 |
| 2024-07-25 | 15.676 | 15.676 | 13.394 | 14.386 | 14.386 | 3,351 |
| 2024-07-24 | 15.081 | 15.874 | 15.081 | 15.775 | 15.775 | 465 |
| 2024-07-23 | 16.271 | 16.271 | 14.783 | 15.477 | 15.477 | 2,724 |
| 2024-07-22 | 15.378 | 16.866 | 14.783 | 16.370 | 16.370 | 10,022 |
| 2024-07-19 | 16.073 | 16.073 | 15.081 | 15.378 | 15.378 | 12,573 |
| 2024-07-18 | 16.370 | 16.668 | 16.073 | 16.470 | 16.470 | 4,125 |
| 2024-07-17 | 16.866 | 17.065 | 16.172 | 16.668 | 16.668 | 10,265 |
| 2024-07-16 | 17.660 | 17.660 | 16.767 | 17.065 | 17.065 | 3,153 |
| 2024-07-15 | 18.355 | 18.355 | 17.362 | 17.660 | 17.660 | 8,973 |
| 2024-07-12 | 17.164 | 20.636 | 16.966 | 18.355 | 18.355 | 14,430 |
| 2024-07-11 | 13.295 | 17.462 | 13.295 | 17.164 | 17.164 | 20,457 |
| 2024-07-10 | 15.676 | 15.775 | 14.882 | 15.775 | 15.775 | 3,288 |
| 2024-07-09 | 15.676 | 15.775 | 13.989 | 15.577 | 15.577 | 7,437 |
| 2024-07-08 | 15.081 | 15.775 | 13.989 | 15.577 | 15.577 | 3,997 |
| 2024-07-05 | 15.775 | 15.775 | 14.981 | 15.081 | 15.081 | 7,260 |
| 2024-07-04 | 14.584 | 15.577 | 13.195 | 14.981 | 14.981 | 9,779 |
| 2024-07-03 | 15.378 | 15.676 | 14.188 | 14.882 | 14.882 | 3,706 |
| 2024-07-02 | 15.577 | 15.775 | 13.791 | 15.378 | 15.378 | 11,854 |
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.