Enzymatica publ AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 2.580 | 2.620 | 2.460 | 2.580 | 2.580 | 85,768 |
| 2024-08-22 | 2.600 | 2.600 | 2.440 | 2.580 | 2.386 | 50,949 |
| 2024-08-21 | 2.580 | 2.640 | 2.460 | 2.580 | 2.386 | 114,509 |
| 2024-08-20 | 2.160 | 2.620 | 2.160 | 2.580 | 2.386 | 233,167 |
| 2024-08-19 | 2.240 | 2.280 | 2.140 | 2.240 | 2.071 | 50,875 |
| 2024-08-16 | 1.990 | 2.660 | 1.990 | 2.240 | 2.071 | 361,520 |
| 2024-08-15 | 1.980 | 2.060 | 1.970 | 1.970 | 1.822 | 62,098 |
| 2024-08-14 | 1.980 | 2.080 | 1.950 | 1.980 | 1.831 | 39,238 |
| 2024-08-13 | 2.000 | 2.080 | 1.980 | 1.980 | 1.831 | 66,639 |
| 2024-08-12 | 2.100 | 2.100 | 2.000 | 2.060 | 1.905 | 44,108 |
| 2024-08-09 | 2.040 | 2.100 | 1.980 | 2.100 | 1.942 | 100,968 |
| 2024-08-08 | 1.800 | 2.100 | 1.800 | 1.950 | 1.803 | 65,650 |
| 2024-08-07 | 2.000 | 2.000 | 1.870 | 1.940 | 1.794 | 224,504 |
| 2024-08-06 | 1.800 | 1.920 | 1.800 | 1.900 | 1.757 | 17,565 |
| 2024-08-05 | 1.860 | 1.960 | 1.650 | 1.800 | 1.665 | 323,539 |
| 2024-08-02 | 2.000 | 2.000 | 1.860 | 1.870 | 1.729 | 207,488 |
| 2024-08-01 | 2.060 | 2.060 | 2.000 | 2.060 | 1.905 | 46,355 |
| 2024-07-31 | 1.990 | 2.100 | 1.990 | 2.100 | 1.942 | 12,722 |
| 2024-07-30 | 2.040 | 2.120 | 2.000 | 2.080 | 1.923 | 91,960 |
| 2024-07-29 | 1.890 | 2.140 | 1.840 | 2.060 | 1.905 | 218,580 |
| 2024-07-26 | 1.970 | 1.970 | 1.880 | 1.940 | 1.794 | 109,186 |
| 2024-07-25 | 1.940 | 1.980 | 1.900 | 1.980 | 1.831 | 69,297 |
| 2024-07-24 | 1.990 | 2.000 | 1.880 | 1.930 | 1.785 | 103,828 |
| 2024-07-23 | 1.990 | 1.990 | 1.930 | 1.990 | 1.840 | 32,511 |
| 2024-07-22 | 2.020 | 2.060 | 1.950 | 1.960 | 1.812 | 47,075 |
| 2024-07-19 | 1.960 | 2.040 | 1.960 | 2.000 | 1.849 | 137,605 |
| 2024-07-18 | 2.100 | 2.280 | 1.930 | 2.060 | 1.905 | 538,880 |
| 2024-07-17 | 2.500 | 2.580 | 2.380 | 2.480 | 2.293 | 184,791 |
| 2024-07-16 | 2.400 | 2.580 | 2.400 | 2.580 | 2.386 | 44,036 |
| 2024-07-15 | 2.540 | 2.540 | 2.380 | 2.400 | 2.219 | 118,119 |
| 2024-07-12 | 2.640 | 2.680 | 2.380 | 2.660 | 2.460 | 69,462 |
| 2024-07-11 | 2.580 | 2.640 | 2.500 | 2.640 | 2.441 | 5,694 |
| 2024-07-10 | 2.660 | 2.720 | 2.440 | 2.580 | 2.386 | 49,531 |
| 2024-07-09 | 2.640 | 2.660 | 2.580 | 2.660 | 2.460 | 22,418 |
| 2024-07-08 | 2.500 | 2.700 | 2.440 | 2.580 | 2.386 | 152,665 |
| 2024-07-05 | 2.400 | 2.480 | 2.320 | 2.480 | 2.293 | 73,349 |
| 2024-07-04 | 2.400 | 2.420 | 2.240 | 2.340 | 2.164 | 223,253 |
| 2024-07-03 | 2.460 | 2.560 | 2.420 | 2.420 | 2.238 | 89,166 |
| 2024-07-02 | 2.500 | 2.540 | 2.440 | 2.460 | 2.275 | 64,323 |
| 2024-07-01 | 2.600 | 3.000 | 2.500 | 2.580 | 2.386 | 159,254 |
| 2024-06-28 | 2.600 | 2.760 | 2.540 | 2.600 | 2.404 | 88,755 |
| 2024-06-27 | 2.480 | 2.580 | 2.480 | 2.540 | 2.349 | 43,834 |
| 2024-06-26 | 2.440 | 2.720 | 2.440 | 2.480 | 2.293 | 34,635 |
| 2024-06-25 | 2.460 | 2.500 | 2.420 | 2.440 | 2.256 | 63,631 |
| 2024-06-24 | 2.480 | 2.560 | 2.440 | 2.480 | 2.293 | 301,419 |
| 2024-06-20 | 2.520 | 2.680 | 2.480 | 2.480 | 2.293 | 78,506 |
| 2024-06-19 | 2.400 | 2.560 | 2.320 | 2.480 | 2.293 | 177,662 |
| 2024-06-18 | 2.560 | 2.680 | 2.280 | 2.380 | 2.201 | 455,031 |
| 2024-06-17 | 2.780 | 2.800 | 2.580 | 2.640 | 2.441 | 285,166 |
| 2024-06-14 | 3.260 | 3.260 | 2.560 | 2.720 | 2.515 | 864,367 |
| 2024-06-13 | 3.000 | 3.940 | 2.980 | 3.300 | 3.052 | 638,256 |
| 2024-06-12 | 3.060 | 3.140 | 3.000 | 3.000 | 2.774 | 85,097 |
| 2024-06-11 | 2.880 | 3.000 | 2.820 | 2.960 | 2.737 | 37,719 |
| 2024-06-10 | 2.800 | 2.920 | 2.760 | 2.880 | 2.663 | 77,979 |
| 2024-06-07 | 3.000 | 3.060 | 2.800 | 2.820 | 2.608 | 86,334 |
| 2024-06-05 | 3.000 | 3.140 | 3.000 | 3.000 | 2.774 | 46,931 |
| 2024-06-04 | 3.020 | 3.120 | 3.000 | 3.000 | 2.774 | 80,455 |
| 2024-06-03 | 3.040 | 3.340 | 3.000 | 3.160 | 2.922 | 105,541 |
| 2024-05-31 | 2.800 | 3.180 | 2.800 | 3.160 | 2.922 | 164,223 |
| 2024-05-30 | 3.010 | 3.070 | 2.870 | 2.930 | 2.709 | 69,208 |
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.