Enzymatica publ AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 2.940 | 3.100 | 2.900 | 3.080 | 2.848 | 26,380 |
| 2024-05-28 | 2.890 | 2.940 | 2.840 | 2.940 | 2.719 | 18,761 |
| 2024-05-27 | 2.800 | 2.900 | 2.800 | 2.890 | 2.672 | 8,932 |
| 2024-05-24 | 2.910 | 2.910 | 2.730 | 2.890 | 2.672 | 94,903 |
| 2024-05-23 | 2.910 | 3.100 | 2.850 | 2.910 | 2.691 | 79,274 |
| 2024-05-22 | 2.850 | 3.140 | 2.850 | 3.040 | 2.811 | 108,075 |
| 2024-05-21 | 2.890 | 2.970 | 2.540 | 2.820 | 2.608 | 593,631 |
| 2024-05-20 | 3.050 | 3.090 | 2.850 | 3.020 | 2.793 | 235,628 |
| 2024-05-17 | 3.190 | 3.190 | 3.100 | 3.170 | 2.931 | 8,493 |
| 2024-05-16 | 3.200 | 3.200 | 3.080 | 3.200 | 2.959 | 10,023 |
| 2024-05-15 | 3.250 | 3.290 | 3.110 | 3.200 | 2.959 | 68,531 |
| 2024-05-14 | 3.000 | 3.330 | 3.000 | 3.250 | 3.005 | 102,776 |
| 2024-05-13 | 3.170 | 3.230 | 2.910 | 3.150 | 2.913 | 53,181 |
| 2024-05-10 | 3.120 | 3.150 | 2.750 | 3.140 | 2.904 | 90,385 |
| 2024-05-08 | 3.190 | 3.240 | 2.900 | 3.120 | 2.885 | 97,631 |
| 2024-05-07 | 2.910 | 3.240 | 2.910 | 3.240 | 2.996 | 91,155 |
| 2024-05-06 | 3.270 | 3.290 | 3.000 | 3.090 | 2.857 | 59,540 |
| 2024-05-03 | 2.930 | 3.540 | 2.930 | 3.270 | 3.024 | 184,564 |
| 2024-05-02 | 3.000 | 3.000 | 2.850 | 2.930 | 2.709 | 74,355 |
| 2024-04-30 | 3.050 | 3.050 | 2.850 | 3.030 | 2.802 | 161,276 |
| 2024-04-29 | 3.080 | 3.080 | 2.810 | 2.910 | 2.691 | 239,412 |
| 2024-04-26 | 3.240 | 3.590 | 3.000 | 3.080 | 2.848 | 187,360 |
| 2024-04-25 | 3.390 | 3.400 | 3.130 | 3.240 | 2.996 | 104,371 |
| 2024-04-24 | 3.370 | 3.530 | 3.350 | 3.530 | 3.264 | 13,577 |
| 2024-04-23 | 3.450 | 3.450 | 3.350 | 3.440 | 3.181 | 25,936 |
| 2024-04-22 | 3.400 | 3.550 | 3.400 | 3.450 | 3.190 | 71,589 |
| 2024-04-19 | 3.490 | 3.490 | 3.210 | 3.390 | 3.135 | 51,447 |
| 2024-04-18 | 3.400 | 3.580 | 3.330 | 3.380 | 3.126 | 93,710 |
| 2024-04-17 | 3.550 | 3.550 | 3.400 | 3.470 | 3.209 | 75,073 |
| 2024-04-16 | 3.610 | 3.620 | 3.470 | 3.550 | 3.283 | 58,783 |
| 2024-04-15 | 3.650 | 3.800 | 3.620 | 3.620 | 3.347 | 35,264 |
| 2024-04-12 | 3.660 | 3.940 | 3.660 | 3.800 | 3.514 | 52,587 |
| 2024-04-11 | 3.900 | 3.910 | 3.640 | 3.660 | 3.384 | 197,359 |
| 2024-04-10 | 3.900 | 3.920 | 3.610 | 3.900 | 3.606 | 100,488 |
| 2024-04-09 | 3.800 | 3.820 | 3.600 | 3.800 | 3.514 | 59,280 |
| 2024-04-08 | 3.400 | 3.900 | 3.270 | 3.690 | 3.412 | 90,646 |
| 2024-04-05 | 3.260 | 3.620 | 3.260 | 3.460 | 3.199 | 184,451 |
| 2024-04-04 | 3.270 | 3.320 | 3.250 | 3.250 | 3.005 | 39,634 |
| 2024-04-03 | 3.280 | 3.390 | 3.270 | 3.340 | 3.089 | 58,799 |
| 2024-04-02 | 3.250 | 3.280 | 3.250 | 3.280 | 3.033 | 182,561 |
| 2024-03-28 | 3.200 | 3.250 | 3.045 | 3.250 | 3.005 | 48,265 |
| 2024-03-27 | 2.980 | 3.200 | 2.980 | 3.200 | 2.959 | 107,523 |
| 2024-03-26 | 3.050 | 3.295 | 2.945 | 3.065 | 2.834 | 95,152 |
| 2024-03-25 | 3.150 | 3.150 | 3.050 | 3.050 | 2.820 | 16,219 |
| 2024-03-22 | 3.280 | 3.300 | 3.125 | 3.160 | 2.922 | 52,993 |
| 2024-03-21 | 3.185 | 3.275 | 3.050 | 3.200 | 2.959 | 57,727 |
| 2024-03-20 | 3.300 | 3.300 | 3.055 | 3.185 | 2.945 | 71,496 |
| 2024-03-19 | 3.090 | 3.300 | 3.055 | 3.155 | 2.917 | 25,698 |
| 2024-03-18 | 3.300 | 3.300 | 3.090 | 3.090 | 2.857 | 19,628 |
| 2024-03-15 | 3.200 | 3.465 | 3.200 | 3.340 | 3.089 | 10,291 |
| 2024-03-14 | 3.095 | 3.400 | 3.095 | 3.200 | 2.959 | 59,691 |
| 2024-03-13 | 3.135 | 3.225 | 3.135 | 3.225 | 2.982 | 26,737 |
| 2024-03-12 | 3.365 | 3.585 | 3.220 | 3.220 | 2.978 | 55,754 |
| 2024-03-11 | 3.055 | 3.960 | 3.000 | 3.310 | 3.061 | 475,596 |
| 2024-03-08 | 3.230 | 3.230 | 3.000 | 3.055 | 2.825 | 289,659 |
| 2024-03-07 | 3.230 | 3.230 | 3.075 | 3.230 | 2.987 | 51,248 |
| 2024-03-06 | 3.040 | 3.235 | 3.040 | 3.235 | 2.991 | 28,421 |
| 2024-03-05 | 3.000 | 3.070 | 3.000 | 3.040 | 2.811 | 68,882 |
| 2024-03-04 | 3.000 | 3.030 | 2.995 | 3.000 | 2.774 | 43,801 |
| 2024-03-01 | 3.000 | 3.095 | 3.000 | 3.030 | 2.802 | 137,691 |
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.