Enzymatica publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	1.855	1.895	1.815	1.845	1.845	42,595
2026-07-27	1.905	1.905	1.820	1.850	1.850	92,589
2026-07-24	1.805	1.920	1.805	1.880	1.880	104,975
2026-07-23	1.960	1.960	1.740	1.865	1.865	162,793
2026-07-22	2.040	2.040	1.610	1.860	1.860	392,131
2026-07-21	2.110	2.150	2.010	2.050	2.050	124,264
2026-07-20	2.170	2.250	2.000	2.190	2.190	54,536
2026-07-17	2.200	2.200	2.160	2.200	2.200	54,244
2026-07-16	2.200	2.200	2.020	2.180	2.180	104,506
2026-07-15	2.290	2.340	2.200	2.320	2.320	35,638
2026-07-14	2.470	2.500	2.290	2.290	2.290	60,296
2026-07-13	2.410	2.410	2.320	2.360	2.360	33,007
2026-07-10	2.380	2.500	2.360	2.480	2.480	35,028
2026-07-09	2.530	2.530	2.350	2.490	2.490	45,952
2026-07-08	2.320	2.600	2.320	2.400	2.400	35,439
2026-07-07	2.340	2.460	2.320	2.350	2.350	55,484
2026-07-06	2.270	2.510	2.210	2.460	2.460	38,974
2026-07-03	2.370	2.370	2.270	2.340	2.340	79,440
2026-07-02	2.330	2.400	2.320	2.360	2.360	18,303
2026-07-01	2.330	2.400	2.310	2.400	2.400	48,638
2026-06-30	2.490	2.490	2.330	2.400	2.400	155,436
2026-06-29	2.600	2.600	2.450	2.510	2.510	26,680
2026-06-26	2.290	2.640	2.290	2.500	2.500	209,094
2026-06-25	2.420	2.450	2.270	2.300	2.300	28,440
2026-06-24	2.270	2.440	2.200	2.340	2.340	106,687
2026-06-23	2.450	2.450	2.000	2.130	2.130	301,153
2026-06-22	2.520	2.530	2.410	2.480	2.480	36,198
2026-06-18	2.500	2.600	2.460	2.520	2.520	125,420
2026-06-17	2.530	2.530	2.410	2.500	2.500	43,593
2026-06-16	2.560	2.560	2.460	2.510	2.510	84,343
2026-06-15	2.510	2.600	2.430	2.600	2.600	57,127
2026-06-12	2.740	2.740	2.520	2.520	2.520	14,793
2026-06-11	2.610	2.620	2.520	2.520	2.520	52,409
2026-06-10	2.680	2.760	2.620	2.660	2.660	34,252
2026-06-09	2.800	2.800	2.720	2.750	2.750	16,861
2026-06-08	2.880	2.880	2.710	2.780	2.780	26,258
2026-06-05	2.820	2.840	2.750	2.810	2.810	84,954
2026-06-04	2.600	2.890	2.600	2.830	2.830	65,097
2026-06-03	2.640	2.690	2.570	2.650	2.650	35,032
2026-06-02	2.650	2.710	2.640	2.680	2.680	59,158
2026-06-01	2.690	2.700	2.680	2.700	2.700	100,711
2026-05-29	2.670	2.930	2.630	2.730	2.730	89,290
2026-05-28	2.900	2.900	2.670	2.710	2.710	89,298
2026-05-27	2.780	2.890	2.540	2.840	2.840	155,214
2026-05-26	2.430	2.900	2.350	2.760	2.760	275,421
2026-05-25	2.400	2.450	2.350	2.380	2.380	69,456
2026-05-22	2.400	2.440	2.400	2.430	2.430	30,878
2026-05-21	2.340	2.380	2.330	2.370	2.370	42,828
2026-05-20	2.380	2.420	2.300	2.420	2.420	94,404
2026-05-19	2.430	2.460	2.350	2.380	2.380	37,292
2026-05-18	2.550	2.550	2.440	2.480	2.480	10,401
2026-05-15	2.560	2.590	2.470	2.500	2.500	326,093
2026-05-13	2.510	2.560	2.510	2.510	2.510	32,885
2026-05-12	2.590	2.590	2.500	2.580	2.580	52,394
2026-05-11	2.630	2.640	2.500	2.570	2.570	85,109
2026-05-08	2.780	2.780	2.500	2.680	2.680	100,086
2026-05-07	2.570	2.780	2.570	2.700	2.700	195,683
2026-05-06	2.530	2.580	2.510	2.580	2.580	55,420
2026-05-05	2.540	2.570	2.500	2.500	2.500	110,928
2026-05-04	2.530	2.630	2.500	2.540	2.540	136,281

← NewerPage 2 of 5 · 251 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.