Enzymatica publ AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-04 | 3.940 | 4.190 | 3.750 | 3.925 | 3.629 | 84,685 |
| 2023-12-01 | 3.945 | 4.195 | 3.875 | 4.195 | 3.879 | 42,356 |
| 2023-11-30 | 4.020 | 4.020 | 3.870 | 3.870 | 3.579 | 91,543 |
| 2023-11-29 | 4.195 | 4.195 | 4.030 | 4.135 | 3.824 | 151,095 |
| 2023-11-28 | 3.990 | 4.250 | 3.955 | 4.195 | 3.879 | 354,423 |
| 2023-11-27 | 3.685 | 4.190 | 3.685 | 3.990 | 3.690 | 104,474 |
| 2023-11-24 | 3.985 | 4.100 | 3.750 | 4.020 | 3.717 | 233,372 |
| 2023-11-23 | 3.375 | 4.040 | 3.375 | 3.750 | 3.468 | 246,868 |
| 2023-11-22 | 3.435 | 3.450 | 3.330 | 3.400 | 3.144 | 15,586 |
| 2023-11-21 | 3.400 | 3.485 | 3.365 | 3.450 | 3.190 | 35,519 |
| 2023-11-20 | 3.305 | 3.495 | 3.175 | 3.350 | 3.098 | 46,703 |
| 2023-11-17 | 3.190 | 3.450 | 3.190 | 3.305 | 3.056 | 41,877 |
| 2023-11-16 | 3.440 | 3.445 | 3.045 | 3.400 | 3.144 | 32,037 |
| 2023-11-15 | 3.065 | 3.415 | 3.065 | 3.385 | 3.130 | 69,160 |
| 2023-11-14 | 3.210 | 3.320 | 3.100 | 3.320 | 3.070 | 62,837 |
| 2023-11-13 | 3.370 | 3.435 | 3.280 | 3.350 | 3.098 | 33,280 |
| 2023-11-10 | 3.400 | 3.400 | 3.205 | 3.375 | 3.121 | 6,535 |
| 2023-11-09 | 3.250 | 3.400 | 3.065 | 3.400 | 3.144 | 71,932 |
| 2023-11-08 | 3.320 | 3.325 | 2.900 | 3.250 | 3.005 | 237,154 |
| 2023-11-07 | 3.810 | 3.810 | 3.195 | 3.390 | 3.135 | 267,084 |
| 2023-11-06 | 3.700 | 4.030 | 3.700 | 3.815 | 3.528 | 26,551 |
| 2023-11-03 | 3.890 | 4.195 | 3.800 | 4.100 | 3.791 | 47,734 |
| 2023-11-02 | 3.565 | 3.975 | 3.515 | 3.890 | 3.597 | 34,752 |
| 2023-11-01 | 3.960 | 3.960 | 3.500 | 3.560 | 3.292 | 59,754 |
| 2023-10-31 | 3.760 | 3.975 | 3.745 | 3.960 | 3.662 | 17,204 |
| 2023-10-30 | 4.035 | 4.095 | 3.645 | 3.745 | 3.463 | 49,721 |
| 2023-10-27 | 3.900 | 3.985 | 3.720 | 3.895 | 3.602 | 23,808 |
| 2023-10-26 | 4.195 | 4.195 | 3.500 | 3.900 | 3.606 | 121,466 |
| 2023-10-25 | 4.150 | 4.200 | 4.000 | 4.195 | 3.879 | 115,708 |
| 2023-10-24 | 3.965 | 4.200 | 3.660 | 4.170 | 3.856 | 77,122 |
| 2023-10-23 | 3.450 | 4.120 | 3.355 | 4.000 | 3.699 | 239,945 |
| 2023-10-20 | 3.205 | 3.460 | 3.205 | 3.450 | 3.190 | 22,585 |
| 2023-10-19 | 3.350 | 3.395 | 3.200 | 3.380 | 3.126 | 54,793 |
| 2023-10-18 | 3.465 | 3.795 | 3.170 | 3.180 | 2.941 | 79,000 |
| 2023-10-17 | 3.700 | 3.700 | 3.420 | 3.465 | 3.204 | 68,149 |
| 2023-10-16 | 3.700 | 3.700 | 3.395 | 3.700 | 3.421 | 17,459 |
| 2023-10-13 | 3.935 | 3.935 | 3.700 | 3.700 | 3.421 | 30,077 |
| 2023-10-12 | 3.850 | 4.025 | 3.600 | 3.935 | 3.639 | 68,822 |
| 2023-10-11 | 4.050 | 4.095 | 3.930 | 3.935 | 3.639 | 17,337 |
| 2023-10-10 | 3.915 | 4.075 | 3.650 | 4.000 | 3.699 | 147,041 |
| 2023-10-09 | 4.000 | 4.175 | 3.890 | 3.915 | 3.620 | 41,086 |
| 2023-10-06 | 3.695 | 4.035 | 3.695 | 4.000 | 3.699 | 302,423 |
| 2023-10-05 | 3.505 | 3.695 | 3.505 | 3.690 | 3.412 | 30,855 |
| 2023-10-04 | 3.490 | 3.560 | 3.490 | 3.505 | 3.241 | 118,068 |
| 2023-10-03 | 3.400 | 3.550 | 3.375 | 3.485 | 3.223 | 179,606 |
| 2023-10-02 | 3.385 | 3.580 | 3.205 | 3.390 | 3.135 | 125,879 |
| 2023-09-29 | 3.340 | 3.695 | 3.290 | 3.390 | 3.135 | 143,175 |
| 2023-09-28 | 2.995 | 3.390 | 2.950 | 3.330 | 3.079 | 352,343 |
| 2023-09-27 | 3.045 | 3.045 | 2.905 | 3.000 | 2.774 | 133,997 |
| 2023-09-26 | 2.935 | 3.375 | 2.875 | 3.050 | 2.820 | 138,811 |
| 2023-09-25 | 3.000 | 3.150 | 2.500 | 2.935 | 2.714 | 191,331 |
| 2023-09-22 | 3.150 | 3.150 | 2.960 | 3.000 | 2.774 | 133,590 |
| 2023-09-21 | 3.260 | 4.000 | 3.030 | 3.135 | 2.899 | 476,467 |
| 2023-09-20 | 3.400 | 3.400 | 3.180 | 3.260 | 3.015 | 87,217 |
| 2023-09-19 | 3.120 | 3.400 | 3.120 | 3.285 | 3.038 | 91,533 |
| 2023-09-18 | 3.225 | 3.385 | 2.900 | 3.145 | 2.908 | 120,771 |
| 2023-09-15 | 3.215 | 3.645 | 3.080 | 3.230 | 2.987 | 59,226 |
| 2023-09-14 | 3.410 | 3.435 | 3.215 | 3.215 | 2.973 | 67,839 |
| 2023-09-13 | 3.305 | 3.575 | 3.210 | 3.260 | 3.015 | 110,197 |
| 2023-09-12 | 3.300 | 3.650 | 3.210 | 3.305 | 3.056 | 124,243 |
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.