Enzymatica publ AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-07 | 6.300 | 7.500 | 6.210 | 6.560 | 6.064 | 303,263 |
| 2022-07-06 | 6.020 | 6.200 | 5.570 | 6.200 | 5.731 | 172,141 |
| 2022-07-05 | 6.120 | 6.180 | 5.940 | 6.130 | 5.666 | 104,676 |
| 2022-07-04 | 5.400 | 6.120 | 5.280 | 5.750 | 5.315 | 71,440 |
| 2022-07-01 | 6.000 | 6.240 | 5.230 | 5.400 | 4.992 | 75,022 |
| 2022-06-30 | 6.200 | 6.200 | 5.670 | 6.000 | 5.546 | 27,699 |
| 2022-06-29 | 6.210 | 6.320 | 5.500 | 6.220 | 5.750 | 60,540 |
| 2022-06-28 | 6.320 | 6.320 | 5.880 | 6.150 | 5.685 | 79,620 |
| 2022-06-27 | 7.550 | 7.690 | 6.100 | 6.330 | 5.851 | 567,487 |
| 2022-06-23 | 4.350 | 8.220 | 4.255 | 7.400 | 6.840 | 2,692,432 |
| 2022-06-22 | 4.550 | 4.550 | 3.935 | 4.190 | 3.873 | 5,047 |
| 2022-06-21 | 4.115 | 4.490 | 4.110 | 4.200 | 3.882 | 38,712 |
| 2022-06-20 | 4.200 | 4.200 | 4.000 | 4.100 | 3.790 | 40,129 |
| 2022-06-17 | 4.325 | 4.375 | 4.320 | 4.350 | 4.021 | 5,588 |
| 2022-06-16 | 4.330 | 4.495 | 4.325 | 4.410 | 4.076 | 19,564 |
| 2022-06-15 | 4.650 | 4.700 | 4.305 | 4.320 | 3.993 | 28,136 |
| 2022-06-14 | 4.375 | 4.645 | 4.315 | 4.605 | 4.257 | 20,543 |
| 2022-06-13 | 4.400 | 4.785 | 4.210 | 4.375 | 4.044 | 34,957 |
| 2022-06-10 | 4.850 | 4.850 | 4.110 | 4.600 | 4.252 | 4,043 |
| 2022-06-09 | 4.750 | 4.900 | 4.690 | 4.700 | 4.345 | 8,710 |
| 2022-06-08 | 4.900 | 4.900 | 4.565 | 4.750 | 4.391 | 20,211 |
| 2022-06-07 | 4.900 | 4.900 | 4.450 | 4.900 | 4.529 | 35,612 |
| 2022-06-03 | 4.610 | 4.965 | 4.610 | 4.900 | 4.529 | 16,338 |
| 2022-06-02 | 4.850 | 5.030 | 4.600 | 4.605 | 4.257 | 23,242 |
| 2022-06-01 | 4.835 | 5.090 | 4.750 | 4.850 | 4.483 | 13,274 |
| 2022-05-31 | 4.700 | 4.915 | 4.600 | 4.835 | 4.469 | 67,275 |
| 2022-05-30 | 4.730 | 4.730 | 4.500 | 4.700 | 4.345 | 85,576 |
| 2022-05-27 | 4.550 | 4.925 | 4.550 | 4.730 | 4.372 | 16,996 |
| 2022-05-25 | 4.610 | 4.610 | 4.500 | 4.550 | 4.206 | 6,210 |
| 2022-05-24 | 4.610 | 4.780 | 4.610 | 4.610 | 4.261 | 20,160 |
| 2022-05-23 | 4.720 | 4.720 | 4.600 | 4.610 | 4.261 | 7,544 |
| 2022-05-20 | 4.595 | 4.835 | 4.595 | 4.720 | 4.363 | 16,447 |
| 2022-05-19 | 4.845 | 4.895 | 4.775 | 4.855 | 4.488 | 32,321 |
| 2022-05-18 | 4.800 | 4.800 | 4.540 | 4.795 | 4.432 | 121,724 |
| 2022-05-17 | 4.820 | 4.980 | 4.510 | 4.700 | 4.345 | 31,612 |
| 2022-05-16 | 4.980 | 4.980 | 4.835 | 4.835 | 4.469 | 12,941 |
| 2022-05-13 | 4.615 | 4.950 | 4.540 | 4.950 | 4.576 | 32,151 |
| 2022-05-12 | 4.700 | 4.945 | 4.500 | 4.945 | 4.571 | 90,613 |
| 2022-05-11 | 5.140 | 5.140 | 4.585 | 4.595 | 4.247 | 127,774 |
| 2022-05-10 | 5.010 | 5.010 | 4.850 | 5.000 | 4.622 | 35,085 |
| 2022-05-09 | 4.900 | 5.150 | 4.770 | 5.010 | 4.631 | 160,655 |
| 2022-05-06 | 5.140 | 5.190 | 4.840 | 5.000 | 4.622 | 75,656 |
| 2022-05-05 | 5.090 | 5.200 | 4.960 | 5.200 | 4.807 | 59,672 |
| 2022-05-04 | 5.150 | 5.360 | 5.090 | 5.090 | 4.705 | 26,907 |
| 2022-05-03 | 5.270 | 5.290 | 5.100 | 5.100 | 4.714 | 46,586 |
| 2022-05-02 | 5.490 | 5.690 | 5.130 | 5.130 | 4.742 | 50,538 |
| 2022-04-29 | 5.010 | 5.620 | 5.000 | 5.490 | 5.075 | 192,066 |
| 2022-04-28 | 5.000 | 5.300 | 4.500 | 5.010 | 4.631 | 336,147 |
| 2022-04-27 | 6.240 | 6.240 | 5.660 | 5.820 | 5.380 | 45,284 |
| 2022-04-26 | 6.150 | 6.280 | 5.440 | 6.010 | 5.555 | 83,681 |
| 2022-04-25 | 6.550 | 6.550 | 6.100 | 6.150 | 5.685 | 48,133 |
| 2022-04-22 | 7.160 | 7.160 | 6.550 | 6.550 | 6.055 | 31,568 |
| 2022-04-21 | 6.620 | 6.840 | 6.620 | 6.800 | 6.286 | 23,788 |
| 2022-04-20 | 6.850 | 6.900 | 6.450 | 6.620 | 6.119 | 17,478 |
| 2022-04-19 | 7.100 | 7.100 | 6.750 | 6.850 | 6.332 | 19,453 |
| 2022-04-14 | 7.000 | 7.420 | 7.000 | 7.150 | 6.609 | 9,270 |
| 2022-04-13 | 6.920 | 7.050 | 6.710 | 7.000 | 6.471 | 41,163 |
| 2022-04-12 | 7.520 | 7.520 | 6.700 | 6.920 | 6.397 | 80,924 |
| 2022-04-11 | 6.850 | 7.650 | 6.660 | 6.660 | 6.156 | 72,108 |
| 2022-04-08 | 6.680 | 6.950 | 6.610 | 6.810 | 6.295 | 56,954 |
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.