Enzymatica publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	2.645	2.850	2.540	2.700	2.497	302,989
2023-06-15	2.400	2.670	2.400	2.670	2.469	20,515
2023-06-14	2.600	2.695	2.435	2.600	2.404	18,765
2023-06-13	2.560	2.560	2.360	2.560	2.367	65,845
2023-06-12	2.740	2.740	2.100	2.560	2.367	194,269
2023-06-09	2.750	2.755	2.550	2.740	2.534	192,695
2023-06-08	2.750	2.820	2.750	2.750	2.543	2,658
2023-06-07	2.815	2.820	2.705	2.745	2.538	22,443
2023-06-05	2.710	2.815	2.710	2.815	2.603	3,152
2023-06-02	2.700	2.710	2.520	2.710	2.506	8,774
2023-06-01	2.660	2.705	2.510	2.705	2.501	46,161
2023-05-31	2.760	2.790	2.670	2.705	2.501	42,011
2023-05-30	2.790	2.815	2.680	2.785	2.575	30,428
2023-05-29	2.820	2.820	2.690	2.790	2.580	10,113
2023-05-26	2.920	2.920	2.700	2.820	2.608	97,808
2023-05-25	3.060	3.060	2.880	2.915	2.696	23,283
2023-05-24	2.850	3.110	2.850	3.060	2.830	30,186
2023-05-23	2.970	3.075	2.920	3.075	2.843	22,465
2023-05-22	3.195	3.200	2.925	2.970	2.746	37,358
2023-05-19	3.395	3.395	3.145	3.250	3.005	18,917
2023-05-17	3.395	3.400	3.035	3.395	3.139	13,192
2023-05-16	3.480	3.480	3.100	3.395	3.139	25,363
2023-05-15	3.115	3.495	2.915	3.200	2.959	85,017
2023-05-12	3.200	3.200	3.000	3.115	2.880	45,609
2023-05-11	3.120	3.200	2.855	3.070	2.839	31,898
2023-05-10	2.865	3.185	2.705	3.120	2.885	297,101
2023-05-09	2.900	2.900	2.800	2.800	2.589	34,829
2023-05-08	2.950	2.950	2.805	2.900	2.682	3,746
2023-05-05	2.880	2.985	2.755	2.880	2.663	19,094
2023-05-04	2.700	2.890	2.545	2.880	2.663	92,214
2023-05-03	2.880	2.880	2.600	2.755	2.548	69,408
2023-05-02	2.980	2.980	2.620	2.775	2.566	137,390
2023-04-28	2.735	2.985	2.660	2.980	2.756	113,829
2023-04-27	2.320	2.660	2.230	2.660	2.460	413,478
2023-04-26	2.375	2.480	2.260	2.260	2.090	110,767
2023-04-25	2.350	2.460	2.200	2.375	2.196	152,952
2023-04-24	2.300	2.485	2.135	2.350	2.173	43,734
2023-04-21	2.400	2.400	2.300	2.300	2.127	26,484
2023-04-20	2.360	2.400	2.315	2.330	2.155	105,532
2023-04-19	2.485	2.485	2.345	2.375	2.196	181,675
2023-04-18	2.370	2.750	2.300	2.600	2.404	233,663
2023-04-17	2.400	2.520	2.320	2.370	2.192	146,031
2023-04-14	2.480	2.505	2.340	2.395	2.215	64,473
2023-04-13	2.505	2.605	2.460	2.480	2.293	175,069
2023-04-12	2.630	2.700	2.400	2.525	2.335	246,917
2023-04-11	2.690	2.800	2.530	2.600	2.404	42,552
2023-04-06	2.800	2.805	2.500	2.650	2.450	32,053
2023-04-05	2.690	3.000	2.500	2.750	2.543	248,709
2023-04-04	2.585	2.790	2.495	2.550	2.358	414,397
2023-04-03	2.595	2.605	2.450	2.590	2.395	144,124
2023-03-31	2.800	2.800	2.280	2.500	2.312	344,647
2023-03-30	2.805	3.000	2.765	2.800	2.589	145,501
2023-03-29	3.005	3.040	2.800	2.805	2.594	73,570
2023-03-28	3.195	3.195	3.000	3.140	2.904	32,253
2023-03-27	3.040	3.195	2.605	3.195	2.954	80,432
2023-03-24	2.700	3.045	2.100	3.045	2.816	187,340
2023-03-23	3.000	3.095	2.935	2.960	2.737	49,006
2023-03-22	2.890	3.150	2.800	3.000	2.774	70,189
2023-03-21	3.085	3.085	2.860	3.015	2.788	96,127
2023-03-20	3.000	3.085	2.910	3.085	2.853	40,896

← NewerPage 15 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.