Enzymatica publ AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	3.510	3.540	3.180	3.300	3.052	18,556
2023-09-08	3.300	3.450	3.205	3.450	3.190	74,087
2023-09-07	3.380	3.490	3.300	3.350	3.098	20,539
2023-09-06	3.180	3.400	3.045	3.380	3.126	60,867
2023-09-05	3.030	3.180	3.005	3.180	2.941	13,767
2023-09-04	3.070	3.170	2.930	3.065	2.834	24,400
2023-09-01	2.845	3.200	2.845	3.070	2.839	137,072
2023-08-31	2.720	2.900	2.620	2.845	2.631	224,726
2023-08-30	2.700	2.700	2.605	2.615	2.418	35,298
2023-08-29	2.720	2.980	2.605	2.710	2.506	113,115
2023-08-28	2.700	2.785	2.695	2.720	2.515	123,738
2023-08-25	2.810	2.810	2.650	2.700	2.497	114,556
2023-08-24	2.890	2.890	2.705	2.810	2.598	161,535
2023-08-23	3.225	3.225	2.800	2.940	2.719	513,801
2023-08-22	2.505	4.425	2.505	3.010	2.783	2,697,967
2023-08-21	2.835	2.835	2.435	2.600	2.404	60,597
2023-08-18	2.500	2.590	2.455	2.510	2.321	7,148
2023-08-17	2.510	2.655	2.400	2.485	2.298	50,743
2023-08-16	2.565	2.845	2.260	2.510	2.321	28,381
2023-08-15	2.610	2.640	2.210	2.565	2.372	154,441
2023-08-14	2.550	2.730	2.550	2.700	2.497	3,480
2023-08-11	2.720	2.825	2.500	2.730	2.524	45,361
2023-08-10	2.820	2.895	2.705	2.795	2.585	7,857
2023-08-09	2.715	2.905	2.700	2.900	2.682	36,086
2023-08-08	2.745	2.915	2.665	2.915	2.696	31,956
2023-08-07	2.815	2.975	2.700	2.825	2.612	7,884
2023-08-04	2.845	2.845	2.810	2.840	2.626	1,916
2023-08-03	2.870	2.870	2.800	2.845	2.631	19,746
2023-08-02	2.765	2.985	2.765	2.870	2.654	15,778
2023-08-01	2.885	2.885	2.775	2.880	2.663	6,866
2023-07-31	2.935	2.935	2.825	2.885	2.668	6,547
2023-07-28	2.860	3.000	2.800	2.935	2.714	18,520
2023-07-27	2.860	2.860	2.800	2.860	2.645	29,544
2023-07-26	2.965	3.000	2.815	2.870	2.654	42,214
2023-07-25	2.855	3.000	2.825	2.965	2.742	33,580
2023-07-24	2.875	2.875	2.700	2.795	2.585	32,921
2023-07-21	2.605	2.895	2.600	2.875	2.659	77,409
2023-07-20	2.700	2.900	2.600	2.600	2.404	90,655
2023-07-19	2.600	2.800	2.600	2.700	2.497	37,934
2023-07-18	2.500	2.900	2.500	2.645	2.446	35,433
2023-07-17	2.500	2.550	2.500	2.500	2.312	34,077
2023-07-14	2.550	2.690	2.525	2.550	2.358	18,069
2023-07-13	2.610	2.610	2.530	2.550	2.358	27,914
2023-07-12	2.740	2.800	2.615	2.690	2.487	11,261
2023-07-11	2.600	3.000	2.600	2.705	2.501	43,195
2023-07-10	2.590	2.670	2.590	2.600	2.404	7,173
2023-07-07	2.600	2.600	2.600	2.600	2.404	865
2023-07-06	2.500	2.600	2.500	2.600	2.404	2,939
2023-07-05	2.540	2.600	2.510	2.595	2.400	12,862
2023-07-04	2.550	2.580	2.510	2.575	2.381	46,607
2023-07-03	2.600	2.600	2.520	2.575	2.381	19,568
2023-06-30	2.505	2.635	2.505	2.600	2.404	101,121
2023-06-29	2.645	2.750	2.645	2.690	2.487	84,185
2023-06-28	2.845	2.845	2.525	2.645	2.446	28,643
2023-06-27	2.540	2.700	2.540	2.700	2.497	15,170
2023-06-26	2.680	2.745	2.680	2.725	2.520	59,740
2023-06-22	2.630	2.705	2.575	2.680	2.478	5,157
2023-06-21	2.735	2.795	2.600	2.710	2.506	64,173
2023-06-20	2.670	2.800	2.560	2.690	2.487	18,508
2023-06-19	2.700	2.700	2.515	2.675	2.474	54,050

← NewerPage 14 of 22 · 1,262 trading daysOlder →

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.