Enzymatica publ AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 4.205 | 4.600 | 4.205 | 4.400 | 4.069 | 181,735 |
| 2022-12-20 | 4.250 | 4.405 | 4.105 | 4.395 | 4.064 | 26,454 |
| 2022-12-19 | 4.165 | 4.985 | 3.875 | 4.270 | 3.948 | 93,111 |
| 2022-12-16 | 4.400 | 4.400 | 4.095 | 4.165 | 3.851 | 16,102 |
| 2022-12-15 | 4.500 | 4.500 | 4.240 | 4.400 | 4.069 | 97,612 |
| 2022-12-14 | 4.405 | 4.500 | 4.330 | 4.500 | 4.161 | 13,200 |
| 2022-12-13 | 4.325 | 4.445 | 4.300 | 4.405 | 4.073 | 52,476 |
| 2022-12-12 | 4.340 | 4.550 | 4.120 | 4.300 | 3.976 | 109,648 |
| 2022-12-09 | 4.305 | 4.700 | 4.305 | 4.340 | 4.013 | 111,950 |
| 2022-12-08 | 4.400 | 4.500 | 4.200 | 4.210 | 3.893 | 43,829 |
| 2022-12-07 | 4.500 | 4.700 | 4.185 | 4.400 | 4.069 | 193,036 |
| 2022-12-06 | 4.250 | 4.400 | 4.000 | 4.180 | 3.865 | 228,910 |
| 2022-12-05 | 3.920 | 4.150 | 3.845 | 4.000 | 3.699 | 156,254 |
| 2022-12-02 | 3.775 | 4.065 | 3.775 | 4.000 | 3.699 | 18,029 |
| 2022-12-01 | 3.420 | 3.995 | 3.420 | 3.800 | 3.514 | 13,912 |
| 2022-11-30 | 3.805 | 4.195 | 3.700 | 3.845 | 3.556 | 41,268 |
| 2022-11-29 | 3.720 | 3.885 | 3.700 | 3.805 | 3.519 | 24,087 |
| 2022-11-28 | 3.500 | 3.770 | 3.400 | 3.720 | 3.440 | 23,528 |
| 2022-11-25 | 3.650 | 3.650 | 3.475 | 3.530 | 3.264 | 35,211 |
| 2022-11-24 | 3.500 | 3.680 | 3.500 | 3.680 | 3.403 | 19,682 |
| 2022-11-23 | 3.505 | 3.660 | 3.415 | 3.485 | 3.223 | 52,264 |
| 2022-11-22 | 3.600 | 3.735 | 3.500 | 3.505 | 3.241 | 87,186 |
| 2022-11-21 | 3.675 | 3.700 | 3.515 | 3.600 | 3.329 | 43,744 |
| 2022-11-18 | 3.780 | 3.780 | 3.615 | 3.650 | 3.375 | 98,425 |
| 2022-11-17 | 4.420 | 4.420 | 3.780 | 3.780 | 3.495 | 19,239 |
| 2022-11-16 | 3.980 | 4.265 | 3.850 | 3.860 | 3.569 | 48,686 |
| 2022-11-15 | 4.060 | 4.200 | 3.980 | 3.980 | 3.680 | 96,553 |
| 2022-11-14 | 4.060 | 4.100 | 3.975 | 4.055 | 3.750 | 46,673 |
| 2022-11-11 | 3.905 | 4.195 | 3.830 | 4.060 | 3.754 | 65,796 |
| 2022-11-10 | 4.200 | 4.200 | 3.700 | 3.905 | 3.611 | 158,106 |
| 2022-11-09 | 3.820 | 4.200 | 3.490 | 4.200 | 3.884 | 88,423 |
| 2022-11-08 | 3.900 | 4.120 | 3.765 | 3.820 | 3.532 | 62,275 |
| 2022-11-07 | 4.120 | 4.195 | 3.805 | 3.900 | 3.606 | 46,409 |
| 2022-11-04 | 4.495 | 4.495 | 3.740 | 3.995 | 3.694 | 29,477 |
| 2022-11-03 | 4.220 | 4.220 | 3.800 | 4.000 | 3.699 | 39,112 |
| 2022-11-02 | 4.500 | 4.500 | 3.845 | 4.220 | 3.902 | 387,757 |
| 2022-11-01 | 3.550 | 5.350 | 3.500 | 4.535 | 4.194 | 1,545,809 |
| 2022-10-31 | 3.290 | 3.505 | 3.105 | 3.500 | 3.236 | 71,168 |
| 2022-10-28 | 3.450 | 3.450 | 3.110 | 3.290 | 3.042 | 43,950 |
| 2022-10-27 | 3.600 | 3.600 | 3.260 | 3.455 | 3.195 | 34,355 |
| 2022-10-26 | 3.595 | 3.595 | 3.360 | 3.485 | 3.223 | 8,151 |
| 2022-10-25 | 3.520 | 3.640 | 3.465 | 3.485 | 3.223 | 7,537 |
| 2022-10-24 | 3.290 | 3.645 | 3.290 | 3.480 | 3.218 | 40,435 |
| 2022-10-21 | 3.245 | 3.270 | 3.245 | 3.260 | 3.015 | 2,267 |
| 2022-10-20 | 3.235 | 3.310 | 3.230 | 3.270 | 3.024 | 11,057 |
| 2022-10-19 | 3.330 | 3.330 | 3.130 | 3.250 | 3.005 | 44,458 |
| 2022-10-18 | 3.300 | 3.405 | 3.090 | 3.260 | 3.015 | 40,932 |
| 2022-10-17 | 3.220 | 3.435 | 3.220 | 3.300 | 3.052 | 21,568 |
| 2022-10-14 | 3.410 | 3.445 | 3.165 | 3.220 | 2.978 | 14,071 |
| 2022-10-13 | 3.035 | 3.645 | 2.990 | 3.410 | 3.153 | 42,915 |
| 2022-10-12 | 3.370 | 3.495 | 3.200 | 3.200 | 2.959 | 14,266 |
| 2022-10-11 | 3.260 | 3.320 | 3.200 | 3.320 | 3.070 | 20,500 |
| 2022-10-10 | 3.940 | 3.940 | 3.115 | 3.260 | 3.015 | 91,075 |
| 2022-10-07 | 3.135 | 3.385 | 3.075 | 3.095 | 2.862 | 11,911 |
| 2022-10-06 | 3.200 | 3.200 | 3.000 | 3.135 | 2.899 | 153,235 |
| 2022-10-05 | 3.120 | 3.290 | 3.050 | 3.175 | 2.936 | 28,097 |
| 2022-10-04 | 3.100 | 3.170 | 3.030 | 3.120 | 2.885 | 69,739 |
| 2022-10-03 | 3.310 | 3.995 | 2.955 | 3.100 | 2.867 | 115,873 |
| 2022-09-30 | 3.305 | 3.310 | 3.255 | 3.310 | 3.061 | 31,658 |
| 2022-09-29 | 3.270 | 3.465 | 3.215 | 3.310 | 3.061 | 103,524 |
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.