Enzymatica publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	6.780	7.020	6.620	6.900	6.378	363,163
2022-01-12	7.820	7.980	6.530	6.600	6.101	1,671,361
2022-01-11	7.800	8.020	7.780	7.780	7.192	74,730
2022-01-10	8.280	8.280	7.670	7.800	7.210	129,454
2022-01-07	8.400	8.480	8.200	8.280	7.654	110,075
2022-01-05	8.600	8.600	8.330	8.410	7.774	32,141
2022-01-04	8.610	8.730	8.300	8.600	7.950	121,111
2022-01-03	8.740	8.740	8.510	8.610	7.959	52,726
2021-12-30	8.360	8.740	8.150	8.740	8.079	204,297
2021-12-29	8.520	8.730	8.380	8.380	7.746	61,449
2021-12-28	8.710	8.710	8.520	8.520	7.876	87,954
2021-12-27	8.450	8.860	8.450	8.710	8.051	198,917
2021-12-23	8.180	8.640	8.180	8.400	7.765	224,019
2021-12-22	8.250	8.380	8.070	8.180	7.561	291,292
2021-12-21	8.290	8.600	8.130	8.250	7.626	177,277
2021-12-20	8.200	8.550	7.910	8.280	7.654	245,516
2021-12-17	8.190	8.500	8.100	8.220	7.598	105,977
2021-12-16	8.400	8.420	8.150	8.190	7.571	138,536
2021-12-15	8.570	8.590	8.140	8.400	7.765	166,528
2021-12-14	8.920	8.920	8.560	8.580	7.931	160,033
2021-12-13	9.080	9.190	8.960	9.000	8.319	22,089
2021-12-10	9.060	9.130	8.910	9.090	8.402	25,873
2021-12-09	9.460	9.460	8.840	9.060	8.375	227,345
2021-12-08	9.520	9.520	9.210	9.470	8.754	62,640
2021-12-07	9.440	9.720	9.170	9.520	8.800	91,492
2021-12-06	9.180	9.950	9.120	9.440	8.726	292,497
2021-12-03	9.100	9.100	8.300	9.010	8.329	485,668
2021-12-02	9.010	9.100	8.640	9.100	8.412	138,012
2021-12-01	8.700	9.100	8.530	9.010	8.329	121,978
2021-11-30	8.970	9.000	8.340	8.770	8.107	199,368
2021-11-29	9.100	9.290	8.850	9.000	8.319	147,807
2021-11-26	9.240	9.630	9.120	9.360	8.652	166,615
2021-11-25	9.740	9.740	9.180	9.240	8.541	189,861
2021-11-24	9.630	9.870	9.510	9.750	9.013	61,175
2021-11-23	9.810	9.810	9.420	9.630	8.902	213,597
2021-11-22	9.850	9.940	9.650	9.940	9.188	197,946
2021-11-19	10.020	10.020	9.680	9.850	9.105	91,129
2021-11-18	10.060	10.060	9.800	10.020	9.262	159,901
2021-11-17	10.020	10.140	10.000	10.060	9.299	52,972
2021-11-16	10.140	10.140	9.890	10.000	9.244	43,071
2021-11-15	10.100	10.200	9.880	10.140	9.373	93,695
2021-11-12	10.200	10.260	10.020	10.100	9.336	73,644
2021-11-11	10.000	10.300	9.780	10.200	9.429	138,145
2021-11-10	10.080	10.080	9.620	10.000	9.244	219,923
2021-11-09	10.000	10.000	9.820	9.890	9.142	95,111
2021-11-08	10.260	10.260	9.810	10.040	9.281	134,205
2021-11-05	10.340	10.340	10.140	10.260	9.484	44,102
2021-11-04	10.000	10.380	9.800	10.340	9.558	162,323
2021-11-03	10.160	10.440	9.630	10.000	9.244	186,408
2021-11-02	10.900	10.900	9.500	10.160	9.392	858,310
2021-11-01	11.300	12.000	11.220	11.360	10.501	257,506
2021-10-29	10.980	11.680	10.500	11.200	10.353	383,133
2021-10-28	10.660	11.000	10.600	10.780	9.965	71,495
2021-10-27	10.480	10.740	10.300	10.660	9.854	91,442
2021-10-26	10.600	10.880	10.120	10.480	9.687	127,045
2021-10-25	11.000	11.400	10.440	10.560	9.761	62,251
2021-10-22	10.960	11.060	10.760	10.960	10.131	63,870
2021-10-21	11.200	11.500	10.860	10.960	10.131	104,298
2021-10-20	11.200	11.420	11.000	11.000	10.168	65,847
2021-10-19	11.440	11.600	10.840	10.960	10.131	105,682

← NewerPage 21 of 22 · 1,263 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.