Enzymatica publ AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 2.985 | 3.085 | 2.935 | 3.000 | 2.774 | 87,263 |
| 2024-02-28 | 3.040 | 3.040 | 2.920 | 2.985 | 2.760 | 87,803 |
| 2024-02-27 | 3.130 | 3.130 | 3.000 | 3.055 | 2.825 | 67,231 |
| 2024-02-26 | 3.195 | 3.195 | 3.060 | 3.130 | 2.894 | 30,271 |
| 2024-02-23 | 3.540 | 3.540 | 3.000 | 3.200 | 2.959 | 42,297 |
| 2024-02-22 | 3.075 | 3.280 | 3.000 | 3.130 | 2.894 | 51,961 |
| 2024-02-21 | 2.855 | 3.050 | 2.800 | 3.000 | 2.774 | 63,719 |
| 2024-02-20 | 3.000 | 3.050 | 2.855 | 2.855 | 2.640 | 165,306 |
| 2024-02-19 | 3.020 | 3.020 | 2.305 | 2.995 | 2.770 | 245,663 |
| 2024-02-16 | 3.155 | 3.190 | 3.000 | 3.045 | 2.816 | 234,610 |
| 2024-02-15 | 3.220 | 3.330 | 3.140 | 3.245 | 3.001 | 35,171 |
| 2024-02-14 | 3.300 | 3.340 | 3.175 | 3.220 | 2.978 | 20,422 |
| 2024-02-13 | 3.100 | 3.210 | 3.090 | 3.200 | 2.959 | 54,010 |
| 2024-02-12 | 3.260 | 3.345 | 3.080 | 3.100 | 2.867 | 93,623 |
| 2024-02-09 | 3.300 | 3.390 | 3.220 | 3.260 | 3.015 | 10,382 |
| 2024-02-08 | 3.305 | 3.315 | 3.200 | 3.200 | 2.959 | 73,025 |
| 2024-02-07 | 3.350 | 3.495 | 3.340 | 3.370 | 3.116 | 64,409 |
| 2024-02-06 | 3.495 | 3.585 | 3.405 | 3.525 | 3.260 | 41,668 |
| 2024-02-05 | 3.425 | 3.615 | 3.405 | 3.500 | 3.236 | 102,741 |
| 2024-02-02 | 3.410 | 3.620 | 3.400 | 3.545 | 3.278 | 17,227 |
| 2024-02-01 | 3.485 | 3.625 | 3.410 | 3.410 | 3.153 | 34,680 |
| 2024-01-31 | 3.615 | 3.615 | 3.340 | 3.485 | 3.223 | 87,196 |
| 2024-01-30 | 3.510 | 3.510 | 3.350 | 3.395 | 3.139 | 20,174 |
| 2024-01-29 | 3.385 | 3.625 | 3.275 | 3.510 | 3.246 | 57,261 |
| 2024-01-26 | 3.350 | 3.390 | 3.315 | 3.390 | 3.135 | 17,076 |
| 2024-01-25 | 3.410 | 3.455 | 3.350 | 3.350 | 3.098 | 16,437 |
| 2024-01-24 | 3.470 | 3.700 | 3.410 | 3.410 | 3.153 | 105,155 |
| 2024-01-23 | 3.500 | 3.590 | 3.410 | 3.470 | 3.209 | 20,863 |
| 2024-01-22 | 3.575 | 3.640 | 3.465 | 3.595 | 3.324 | 50,952 |
| 2024-01-19 | 3.500 | 3.600 | 3.425 | 3.575 | 3.306 | 35,088 |
| 2024-01-18 | 3.400 | 3.775 | 3.400 | 3.595 | 3.324 | 25,893 |
| 2024-01-17 | 3.470 | 3.650 | 3.400 | 3.440 | 3.181 | 13,518 |
| 2024-01-16 | 3.475 | 3.485 | 3.470 | 3.470 | 3.209 | 10,782 |
| 2024-01-15 | 3.500 | 3.500 | 3.485 | 3.485 | 3.223 | 60,213 |
| 2024-01-12 | 3.570 | 3.690 | 3.460 | 3.505 | 3.241 | 34,690 |
| 2024-01-11 | 3.640 | 3.720 | 3.420 | 3.430 | 3.172 | 49,622 |
| 2024-01-10 | 3.400 | 3.750 | 3.400 | 3.640 | 3.366 | 33,731 |
| 2024-01-09 | 3.500 | 3.500 | 3.355 | 3.425 | 3.167 | 47,765 |
| 2024-01-08 | 3.640 | 3.695 | 3.400 | 3.500 | 3.236 | 79,535 |
| 2024-01-05 | 3.790 | 3.790 | 3.635 | 3.700 | 3.421 | 31,485 |
| 2024-01-04 | 3.865 | 4.070 | 3.795 | 3.795 | 3.509 | 9,517 |
| 2024-01-03 | 3.890 | 4.100 | 3.830 | 3.850 | 3.560 | 38,197 |
| 2024-01-02 | 3.945 | 3.945 | 3.765 | 3.890 | 3.597 | 42,529 |
| 2023-12-29 | 3.650 | 4.095 | 3.650 | 3.945 | 3.648 | 62,939 |
| 2023-12-28 | 3.615 | 3.750 | 3.600 | 3.640 | 3.366 | 53,636 |
| 2023-12-27 | 3.880 | 3.880 | 3.695 | 3.750 | 3.468 | 70,137 |
| 2023-12-22 | 3.510 | 3.795 | 3.510 | 3.695 | 3.417 | 38,751 |
| 2023-12-21 | 3.880 | 3.880 | 3.700 | 3.800 | 3.514 | 71,165 |
| 2023-12-20 | 3.865 | 3.915 | 3.710 | 3.720 | 3.440 | 100,402 |
| 2023-12-19 | 3.855 | 3.935 | 3.825 | 3.925 | 3.629 | 27,871 |
| 2023-12-18 | 4.000 | 4.100 | 3.845 | 3.855 | 3.565 | 14,835 |
| 2023-12-15 | 4.005 | 4.095 | 3.900 | 4.000 | 3.699 | 181,878 |
| 2023-12-14 | 3.995 | 4.050 | 3.895 | 4.045 | 3.740 | 106,906 |
| 2023-12-13 | 3.910 | 3.970 | 3.910 | 3.915 | 3.620 | 18,122 |
| 2023-12-12 | 3.980 | 3.985 | 3.915 | 3.985 | 3.685 | 57,021 |
| 2023-12-11 | 4.000 | 4.000 | 3.900 | 3.985 | 3.685 | 30,038 |
| 2023-12-08 | 4.000 | 4.135 | 3.930 | 4.000 | 3.699 | 14,854 |
| 2023-12-07 | 4.050 | 4.050 | 3.885 | 3.995 | 3.694 | 15,360 |
| 2023-12-06 | 3.910 | 4.060 | 3.910 | 4.050 | 3.745 | 30,948 |
| 2023-12-05 | 3.890 | 4.045 | 3.845 | 3.915 | 3.620 | 13,353 |
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.