Enzymatica publ AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-28 | 3.340 | 3.365 | 3.150 | 3.230 | 2.987 | 86,884 |
| 2022-09-27 | 3.505 | 3.505 | 3.190 | 3.320 | 3.070 | 91,774 |
| 2022-09-26 | 3.160 | 3.450 | 3.030 | 3.445 | 3.186 | 125,991 |
| 2022-09-23 | 3.240 | 3.455 | 3.010 | 3.160 | 2.922 | 147,178 |
| 2022-09-22 | 3.305 | 3.620 | 3.240 | 3.240 | 2.996 | 48,858 |
| 2022-09-21 | 3.320 | 3.320 | 3.105 | 3.300 | 3.052 | 61,631 |
| 2022-09-20 | 3.475 | 3.790 | 3.150 | 3.320 | 3.070 | 199,996 |
| 2022-09-19 | 3.400 | 3.740 | 3.120 | 3.330 | 3.079 | 397,834 |
| 2022-09-16 | 4.090 | 4.090 | 2.920 | 2.920 | 2.700 | 272,675 |
| 2022-09-15 | 3.995 | 4.095 | 3.995 | 4.025 | 3.722 | 20,524 |
| 2022-09-14 | 4.000 | 4.000 | 3.850 | 3.960 | 3.662 | 52,027 |
| 2022-09-13 | 4.220 | 4.365 | 3.925 | 4.000 | 3.699 | 42,606 |
| 2022-09-12 | 4.900 | 4.900 | 4.110 | 4.220 | 3.902 | 50,409 |
| 2022-09-09 | 4.495 | 4.580 | 4.120 | 4.380 | 4.050 | 123,694 |
| 2022-09-08 | 4.000 | 4.165 | 3.995 | 3.995 | 3.694 | 10,381 |
| 2022-09-07 | 4.050 | 4.140 | 3.860 | 4.000 | 3.699 | 60,753 |
| 2022-09-06 | 4.210 | 4.355 | 4.000 | 4.110 | 3.801 | 58,707 |
| 2022-09-05 | 4.055 | 4.120 | 3.980 | 4.070 | 3.764 | 60,692 |
| 2022-09-02 | 4.330 | 4.415 | 4.040 | 4.245 | 3.925 | 134,547 |
| 2022-09-01 | 4.485 | 4.485 | 4.235 | 4.320 | 3.995 | 101,410 |
| 2022-08-31 | 4.545 | 4.675 | 4.400 | 4.485 | 4.147 | 52,400 |
| 2022-08-30 | 4.620 | 4.895 | 4.400 | 4.675 | 4.323 | 93,043 |
| 2022-08-29 | 4.850 | 4.850 | 4.445 | 4.500 | 4.161 | 118,865 |
| 2022-08-26 | 4.840 | 5.200 | 4.800 | 4.895 | 4.526 | 44,734 |
| 2022-08-25 | 4.900 | 4.980 | 4.780 | 4.840 | 4.476 | 39,918 |
| 2022-08-24 | 4.805 | 5.000 | 4.490 | 4.775 | 4.415 | 78,512 |
| 2022-08-23 | 4.890 | 5.000 | 4.800 | 4.805 | 4.443 | 77,650 |
| 2022-08-22 | 5.000 | 5.000 | 4.840 | 4.890 | 4.522 | 24,657 |
| 2022-08-19 | 5.050 | 5.050 | 4.920 | 5.000 | 4.624 | 62,174 |
| 2022-08-18 | 5.000 | 5.090 | 4.900 | 5.000 | 4.624 | 47,576 |
| 2022-08-17 | 5.550 | 5.880 | 4.950 | 5.000 | 4.624 | 369,255 |
| 2022-08-16 | 4.985 | 7.150 | 4.780 | 5.340 | 4.938 | 1,251,261 |
| 2022-08-15 | 4.830 | 4.980 | 4.800 | 4.980 | 4.605 | 12,963 |
| 2022-08-12 | 4.935 | 5.010 | 4.820 | 4.830 | 4.466 | 62,896 |
| 2022-08-11 | 4.865 | 5.400 | 4.700 | 4.935 | 4.563 | 89,216 |
| 2022-08-10 | 4.900 | 4.900 | 4.600 | 4.900 | 4.531 | 106,980 |
| 2022-08-09 | 4.895 | 4.995 | 4.825 | 4.900 | 4.531 | 36,628 |
| 2022-08-08 | 5.150 | 5.150 | 4.880 | 4.950 | 4.577 | 48,331 |
| 2022-08-05 | 5.080 | 5.300 | 5.020 | 5.150 | 4.762 | 17,172 |
| 2022-08-04 | 4.950 | 5.100 | 4.800 | 5.020 | 4.640 | 47,017 |
| 2022-08-03 | 5.020 | 5.040 | 4.950 | 5.000 | 4.622 | 16,811 |
| 2022-08-02 | 5.070 | 5.070 | 4.950 | 5.020 | 4.640 | 44,085 |
| 2022-08-01 | 5.280 | 5.280 | 4.945 | 5.070 | 4.687 | 135,482 |
| 2022-07-29 | 5.490 | 5.540 | 5.190 | 5.270 | 4.871 | 49,378 |
| 2022-07-28 | 5.240 | 5.340 | 5.240 | 5.280 | 4.881 | 72,946 |
| 2022-07-27 | 5.510 | 5.620 | 5.220 | 5.240 | 4.844 | 14,321 |
| 2022-07-26 | 5.650 | 5.770 | 5.500 | 5.500 | 5.084 | 31,493 |
| 2022-07-25 | 5.700 | 5.820 | 5.510 | 5.570 | 5.149 | 9,986 |
| 2022-07-22 | 5.790 | 5.830 | 5.700 | 5.700 | 5.269 | 10,586 |
| 2022-07-21 | 5.700 | 5.830 | 5.670 | 5.790 | 5.352 | 10,121 |
| 2022-07-20 | 5.700 | 5.920 | 5.500 | 5.500 | 5.084 | 39,860 |
| 2022-07-19 | 5.600 | 5.610 | 5.070 | 5.470 | 5.056 | 15,843 |
| 2022-07-18 | 5.820 | 5.820 | 5.290 | 5.550 | 5.130 | 53,759 |
| 2022-07-15 | 5.900 | 6.010 | 5.800 | 5.820 | 5.380 | 24,547 |
| 2022-07-14 | 5.900 | 5.950 | 5.800 | 5.800 | 5.361 | 12,367 |
| 2022-07-13 | 6.050 | 6.390 | 5.900 | 5.900 | 5.454 | 38,554 |
| 2022-07-12 | 6.120 | 6.120 | 5.980 | 6.050 | 5.592 | 34,057 |
| 2022-07-11 | 6.590 | 6.590 | 6.050 | 6.120 | 5.657 | 87,835 |
| 2022-07-08 | 6.560 | 6.750 | 6.450 | 6.590 | 6.092 | 58,026 |
| 2022-07-07 | 6.300 | 7.500 | 6.210 | 6.560 | 6.064 | 303,263 |
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.