Enzymatica publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	2.460	2.590	2.460	2.540	2.540	64,341
2026-04-29	2.820	2.820	2.470	2.490	2.490	231,745
2026-04-28	2.690	2.690	2.500	2.640	2.640	82,095
2026-04-27	2.800	2.800	2.600	2.670	2.670	207,260
2026-04-24	2.820	2.850	2.800	2.800	2.800	28,193
2026-04-23	2.800	2.830	2.780	2.820	2.820	54,181
2026-04-22	2.790	2.830	2.730	2.790	2.790	43,351
2026-04-21	2.830	2.830	2.760	2.780	2.780	116,835
2026-04-20	2.940	2.940	2.720	2.770	2.770	43,579
2026-04-17	2.850	2.850	2.700	2.760	2.760	69,677
2026-04-16	2.830	2.940	2.820	2.830	2.830	74,131
2026-04-15	2.860	2.900	2.790	2.820	2.820	47,676
2026-04-14	2.960	2.960	2.850	2.950	2.950	79,191
2026-04-13	3.000	3.030	2.880	2.950	2.950	83,161
2026-04-10	3.190	3.190	2.990	3.010	3.010	55,881
2026-04-09	3.100	3.220	2.900	3.090	3.090	178,400
2026-04-08	3.190	3.270	3.060	3.100	3.100	146,128
2026-04-07	3.080	3.250	3.080	3.200	3.200	185,801
2026-04-02	3.060	3.250	2.960	3.080	3.080	114,225
2026-04-01	3.190	3.330	3.000	3.000	3.000	150,800
2026-03-31	3.050	3.400	2.850	3.180	3.180	692,814
2026-03-30	2.490	3.200	2.490	3.040	3.040	544,457
2026-03-27	2.500	2.500	2.340	2.490	2.490	136,497
2026-03-26	2.410	2.500	2.190	2.500	2.500	93,259
2026-03-25	2.580	2.750	2.280	2.390	2.390	260,551
2026-03-24	2.200	2.590	2.190	2.590	2.590	131,588
2026-03-23	2.290	2.290	2.140	2.280	2.280	8,647
2026-03-20	2.130	2.340	2.130	2.290	2.290	33,070
2026-03-19	2.320	2.410	2.180	2.270	2.270	29,154
2026-03-18	2.210	2.250	2.140	2.240	2.240	32,695
2026-03-17	2.270	2.590	2.180	2.200	2.200	205,271
2026-03-16	2.070	2.360	2.060	2.280	2.280	110,949
2026-03-13	2.020	2.070	2.000	2.060	2.060	36,040
2026-03-12	2.080	2.080	2.030	2.040	2.040	26,028
2026-03-11	2.080	2.100	1.990	2.000	2.000	206,685
2026-03-10	2.010	2.050	1.945	1.995	1.995	65,295
2026-03-09	1.955	2.030	1.940	1.990	1.990	34,629
2026-03-06	1.925	2.090	1.925	2.040	2.040	20,285
2026-03-05	1.960	2.050	1.950	1.960	1.960	124,998
2026-03-04	1.935	2.050	1.900	2.050	2.050	212,124
2026-03-03	1.970	2.010	1.940	1.985	1.985	67,093
2026-03-02	1.960	1.990	1.925	1.970	1.970	54,423
2026-02-27	1.940	1.985	1.930	1.960	1.960	38,300
2026-02-26	1.870	1.965	1.870	1.895	1.895	27,722
2026-02-25	2.000	2.010	1.850	1.995	1.995	34,090
2026-02-24	1.875	2.000	1.850	2.000	2.000	80,023
2026-02-23	1.900	1.955	1.875	1.910	1.910	110,275
2026-02-20	2.010	2.030	1.865	1.945	1.945	59,945
2026-02-19	1.850	2.010	1.780	2.000	2.000	59,237
2026-02-18	1.765	2.100	1.720	1.850	1.850	424,081
2026-02-17	1.650	1.730	1.600	1.645	1.645	85,067
2026-02-16	1.675	1.785	1.650	1.700	1.700	66,404
2026-02-13	1.780	1.900	1.680	1.720	1.720	394,665
2026-02-12	1.825	1.825	1.760	1.790	1.790	19,675
2026-02-11	1.770	1.900	1.760	1.770	1.770	92,931
2026-02-10	1.795	1.900	1.705	1.850	1.850	52,282
2026-02-09	1.810	1.855	1.785	1.825	1.825	68,500
2026-02-06	1.840	1.985	1.825	1.850	1.850	39,338
2026-02-05	1.900	1.925	1.820	1.925	1.925	42,150
2026-02-04	2.040	2.040	1.835	1.860	1.860	67,137

← NewerPage 3 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.