Enzymatica publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	3.120	3.120	2.920	3.000	2.774	24,443
2023-03-16	2.915	3.100	2.915	3.095	2.862	85,196
2023-03-15	2.990	3.100	2.845	2.915	2.696	60,065
2023-03-14	2.950	3.100	2.850	2.990	2.765	43,578
2023-03-13	3.155	3.155	2.910	2.950	2.728	90,278
2023-03-10	2.905	3.190	2.905	3.180	2.941	34,160
2023-03-09	3.130	3.130	2.885	3.075	2.843	197,214
2023-03-08	2.935	3.130	2.890	3.130	2.894	59,029
2023-03-07	3.000	3.100	2.900	2.950	2.728	47,895
2023-03-06	3.120	3.185	2.840	3.000	2.774	195,982
2023-03-03	2.755	3.115	2.755	3.115	2.880	70,736
2023-03-02	2.930	3.215	2.750	2.795	2.585	141,406
2023-03-01	3.215	3.215	2.805	2.940	2.719	36,038
2023-02-28	2.800	3.765	2.800	3.100	2.867	74,641
2023-02-27	2.785	2.990	2.785	2.800	2.589	183,750
2023-02-24	2.980	3.045	2.605	2.780	2.571	141,198
2023-02-23	3.170	3.185	2.800	2.980	2.756	232,433
2023-02-22	3.200	3.275	3.030	3.170	2.931	244,774
2023-02-21	3.305	3.455	3.020	3.200	2.959	89,327
2023-02-20	3.295	3.940	3.295	3.475	3.213	202,150
2023-02-17	3.950	3.950	3.000	3.295	3.047	570,895
2023-02-16	4.020	4.185	3.980	4.060	3.754	79,633
2023-02-15	4.100	4.140	3.970	4.015	3.713	49,604
2023-02-14	4.015	4.245	3.950	4.100	3.791	29,034
2023-02-13	4.205	4.250	4.000	4.045	3.740	42,021
2023-02-10	4.315	4.320	4.110	4.205	3.888	29,120
2023-02-09	4.250	4.595	4.100	4.315	3.990	27,044
2023-02-08	4.290	4.290	4.200	4.250	3.930	35,585
2023-02-07	4.235	4.420	4.205	4.290	3.967	20,479
2023-02-06	4.445	4.500	4.205	4.400	4.069	67,734
2023-02-03	4.285	4.445	4.100	4.445	4.110	57,152
2023-02-02	4.335	4.385	4.115	4.285	3.962	18,551
2023-02-01	4.160	4.425	4.160	4.305	3.981	14,333
2023-01-31	4.190	4.315	4.160	4.240	3.921	10,143
2023-01-30	4.200	4.235	4.190	4.190	3.875	18,500
2023-01-27	4.360	4.360	4.060	4.200	3.884	66,413
2023-01-26	4.405	4.505	4.350	4.350	4.022	25,811
2023-01-25	4.545	4.545	4.385	4.475	4.138	41,234
2023-01-24	4.655	4.655	4.525	4.595	4.249	40,877
2023-01-23	4.850	4.850	4.650	4.655	4.305	29,808
2023-01-20	4.495	4.600	4.410	4.595	4.249	27,581
2023-01-19	4.585	4.585	4.400	4.500	4.161	42,853
2023-01-18	4.590	4.650	4.500	4.590	4.244	60,285
2023-01-17	4.695	4.695	4.455	4.680	4.328	28,463
2023-01-16	4.600	4.715	4.595	4.695	4.341	10,502
2023-01-13	4.670	4.670	4.435	4.600	4.254	15,422
2023-01-12	4.845	4.845	4.600	4.670	4.318	35,505
2023-01-11	4.700	4.745	4.555	4.655	4.305	54,926
2023-01-10	4.660	4.880	4.430	4.825	4.462	69,560
2023-01-09	4.800	4.865	4.510	4.665	4.314	108,096
2023-01-05	4.580	4.790	4.560	4.700	4.346	71,433
2023-01-04	4.500	4.880	4.410	4.555	4.212	160,136
2023-01-03	4.500	4.670	4.450	4.480	4.143	69,732
2023-01-02	4.490	4.880	4.385	4.415	4.083	63,996
2022-12-30	4.385	4.940	4.385	4.500	4.161	154,772
2022-12-29	4.500	4.690	4.265	4.385	4.055	281,632
2022-12-28	4.420	4.800	4.415	4.500	4.161	179,732
2022-12-27	4.495	4.495	4.285	4.415	4.083	93,272
2022-12-23	4.275	4.500	3.995	4.495	4.157	109,572
2022-12-22	4.400	4.435	4.230	4.300	3.976	51,170

← NewerPage 16 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.