Enzymatica publ AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-07 | 7.130 | 7.130 | 6.560 | 6.590 | 6.092 | 79,151 |
| 2022-04-06 | 7.810 | 7.810 | 6.990 | 7.130 | 6.591 | 64,040 |
| 2022-04-05 | 7.850 | 7.960 | 7.190 | 7.250 | 6.702 | 97,195 |
| 2022-04-04 | 7.200 | 7.790 | 7.200 | 7.750 | 7.164 | 67,530 |
| 2022-04-01 | 7.240 | 7.240 | 6.900 | 7.170 | 6.628 | 53,290 |
| 2022-03-31 | 6.890 | 6.890 | 6.620 | 6.730 | 6.221 | 30,303 |
| 2022-03-30 | 6.920 | 6.990 | 6.720 | 6.890 | 6.369 | 55,423 |
| 2022-03-29 | 6.990 | 7.000 | 6.820 | 6.920 | 6.397 | 57,145 |
| 2022-03-28 | 6.500 | 7.540 | 6.470 | 6.890 | 6.369 | 321,618 |
| 2022-03-25 | 6.500 | 6.720 | 6.280 | 6.500 | 6.008 | 49,918 |
| 2022-03-24 | 5.930 | 6.200 | 5.810 | 6.200 | 5.731 | 29,639 |
| 2022-03-23 | 6.180 | 6.180 | 5.920 | 5.930 | 5.482 | 68,109 |
| 2022-03-22 | 6.390 | 6.390 | 6.020 | 6.180 | 5.713 | 88,116 |
| 2022-03-21 | 6.400 | 6.850 | 6.400 | 6.400 | 5.916 | 30,450 |
| 2022-03-18 | 6.500 | 6.590 | 6.380 | 6.390 | 5.907 | 18,948 |
| 2022-03-17 | 6.400 | 6.700 | 6.400 | 6.500 | 6.008 | 28,538 |
| 2022-03-16 | 6.180 | 6.480 | 6.180 | 6.360 | 5.879 | 151,345 |
| 2022-03-15 | 6.790 | 6.790 | 6.120 | 6.140 | 5.676 | 97,071 |
| 2022-03-14 | 6.880 | 6.880 | 6.620 | 6.790 | 6.276 | 78,770 |
| 2022-03-11 | 7.280 | 7.280 | 6.320 | 6.600 | 6.101 | 114,802 |
| 2022-03-10 | 7.900 | 7.900 | 6.680 | 6.830 | 6.313 | 381,448 |
| 2022-03-09 | 6.700 | 8.000 | 6.510 | 7.900 | 7.302 | 600,382 |
| 2022-03-08 | 5.100 | 6.690 | 5.100 | 6.100 | 5.639 | 408,147 |
| 2022-03-07 | 5.000 | 5.220 | 4.720 | 5.220 | 4.825 | 253,719 |
| 2022-03-04 | 4.995 | 5.000 | 4.655 | 4.850 | 4.483 | 334,656 |
| 2022-03-03 | 4.700 | 5.000 | 4.560 | 5.000 | 4.622 | 290,675 |
| 2022-03-02 | 4.570 | 4.850 | 4.570 | 4.655 | 4.303 | 27,699 |
| 2022-03-01 | 5.000 | 5.000 | 4.620 | 4.620 | 4.271 | 96,372 |
| 2022-02-28 | 4.800 | 5.000 | 4.800 | 4.980 | 4.603 | 93,594 |
| 2022-02-25 | 4.325 | 4.985 | 4.140 | 4.790 | 4.428 | 136,552 |
| 2022-02-24 | 4.225 | 4.320 | 4.010 | 4.115 | 3.804 | 183,478 |
| 2022-02-23 | 4.290 | 4.570 | 4.190 | 4.310 | 3.984 | 50,546 |
| 2022-02-22 | 4.140 | 4.515 | 3.810 | 4.340 | 4.012 | 118,616 |
| 2022-02-21 | 4.510 | 4.510 | 4.020 | 4.180 | 3.864 | 144,782 |
| 2022-02-18 | 4.750 | 4.750 | 4.430 | 4.510 | 4.169 | 42,036 |
| 2022-02-17 | 4.995 | 5.250 | 4.605 | 4.750 | 4.391 | 122,742 |
| 2022-02-16 | 4.750 | 4.900 | 4.735 | 4.750 | 4.391 | 59,530 |
| 2022-02-15 | 4.025 | 4.755 | 4.025 | 4.660 | 4.308 | 119,872 |
| 2022-02-14 | 4.625 | 4.625 | 4.215 | 4.300 | 3.975 | 240,063 |
| 2022-02-11 | 4.980 | 4.980 | 4.530 | 4.680 | 4.326 | 121,059 |
| 2022-02-10 | 4.980 | 5.080 | 4.900 | 4.980 | 4.603 | 69,780 |
| 2022-02-09 | 4.950 | 5.000 | 4.950 | 4.980 | 4.603 | 61,801 |
| 2022-02-08 | 4.980 | 5.010 | 4.950 | 4.950 | 4.576 | 92,983 |
| 2022-02-07 | 5.000 | 5.060 | 4.960 | 4.980 | 4.603 | 65,834 |
| 2022-02-04 | 5.100 | 5.140 | 4.960 | 5.000 | 4.622 | 47,868 |
| 2022-02-03 | 5.190 | 5.190 | 5.100 | 5.100 | 4.714 | 85,712 |
| 2022-02-02 | 5.190 | 5.200 | 5.100 | 5.190 | 4.797 | 110,660 |
| 2022-02-01 | 5.180 | 5.290 | 5.140 | 5.190 | 4.797 | 97,833 |
| 2022-01-31 | 5.200 | 5.290 | 5.100 | 5.190 | 4.797 | 61,692 |
| 2022-01-28 | 5.210 | 5.210 | 5.000 | 5.100 | 4.714 | 37,523 |
| 2022-01-27 | 5.250 | 5.280 | 5.010 | 5.210 | 4.816 | 52,206 |
| 2022-01-26 | 5.000 | 5.260 | 5.000 | 5.250 | 4.853 | 305,736 |
| 2022-01-25 | 5.520 | 5.520 | 4.905 | 5.000 | 4.622 | 676,535 |
| 2022-01-24 | 5.910 | 5.910 | 5.500 | 5.550 | 5.130 | 345,152 |
| 2022-01-21 | 6.160 | 6.160 | 5.690 | 5.780 | 5.343 | 233,066 |
| 2022-01-20 | 5.970 | 6.500 | 5.920 | 6.160 | 5.694 | 72,487 |
| 2022-01-19 | 6.500 | 6.550 | 5.800 | 5.970 | 5.518 | 209,864 |
| 2022-01-18 | 6.540 | 6.540 | 6.000 | 6.100 | 5.639 | 288,124 |
| 2022-01-17 | 6.870 | 6.870 | 6.570 | 6.640 | 6.138 | 65,204 |
| 2022-01-14 | 6.900 | 7.010 | 6.740 | 6.870 | 6.350 | 278,384 |
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.