Enzymatica publ AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 1.940 | 1.985 | 1.910 | 1.985 | 1.985 | 38,314 |
| 2026-02-02 | 1.970 | 2.080 | 1.930 | 1.965 | 1.965 | 86,289 |
| 2026-01-30 | 2.100 | 2.100 | 1.815 | 1.970 | 1.970 | 153,667 |
| 2026-01-29 | 1.980 | 2.080 | 1.900 | 2.050 | 2.050 | 73,709 |
| 2026-01-28 | 1.900 | 1.985 | 1.895 | 1.895 | 1.895 | 26,880 |
| 2026-01-27 | 1.960 | 2.000 | 1.915 | 1.990 | 1.990 | 17,307 |
| 2026-01-26 | 1.910 | 2.030 | 1.910 | 1.975 | 1.975 | 63,778 |
| 2026-01-23 | 1.970 | 1.970 | 1.890 | 1.940 | 1.940 | 41,622 |
| 2026-01-22 | 1.980 | 1.980 | 1.880 | 1.970 | 1.970 | 30,476 |
| 2026-01-21 | 2.000 | 2.000 | 1.835 | 2.000 | 2.000 | 171,415 |
| 2026-01-20 | 1.995 | 1.995 | 1.885 | 1.910 | 1.910 | 36,924 |
| 2026-01-19 | 1.995 | 1.995 | 1.870 | 1.965 | 1.965 | 66,507 |
| 2026-01-16 | 2.080 | 2.100 | 1.980 | 2.030 | 2.030 | 85,365 |
| 2026-01-15 | 2.060 | 2.100 | 1.995 | 2.070 | 2.070 | 26,971 |
| 2026-01-14 | 2.000 | 2.050 | 1.955 | 2.050 | 2.050 | 488,122 |
| 2026-01-13 | 2.100 | 2.100 | 1.995 | 2.000 | 2.000 | 44,160 |
| 2026-01-12 | 2.010 | 2.120 | 1.980 | 2.110 | 2.110 | 69,711 |
| 2026-01-09 | 2.010 | 2.120 | 1.995 | 2.100 | 2.100 | 66,456 |
| 2026-01-08 | 2.010 | 2.080 | 1.960 | 2.020 | 2.020 | 93,404 |
| 2026-01-07 | 2.000 | 2.110 | 1.975 | 2.050 | 2.050 | 97,466 |
| 2026-01-05 | 2.000 | 2.540 | 1.995 | 1.995 | 1.995 | 233,401 |
| 2026-01-02 | 1.905 | 1.920 | 1.845 | 1.920 | 1.920 | 36,883 |
| 2025-12-30 | 1.980 | 1.980 | 1.805 | 1.900 | 1.900 | 153,968 |
| 2025-12-29 | 1.900 | 2.030 | 1.865 | 2.000 | 2.000 | 437,939 |
| 2025-12-23 | 1.865 | 1.915 | 1.865 | 1.905 | 1.905 | 33,920 |
| 2025-12-22 | 1.655 | 1.885 | 1.655 | 1.870 | 1.870 | 185,983 |
| 2025-12-19 | 1.675 | 1.765 | 1.620 | 1.650 | 1.650 | 179,763 |
| 2025-12-18 | 1.750 | 1.800 | 1.620 | 1.765 | 1.765 | 71,188 |
| 2025-12-17 | 1.725 | 1.750 | 1.705 | 1.745 | 1.745 | 45,581 |
| 2025-12-16 | 1.755 | 1.835 | 1.735 | 1.750 | 1.750 | 154,512 |
| 2025-12-15 | 1.825 | 1.825 | 1.735 | 1.800 | 1.800 | 96,478 |
| 2025-12-12 | 1.860 | 1.895 | 1.840 | 1.840 | 1.840 | 50,945 |
| 2025-12-11 | 1.860 | 1.895 | 1.850 | 1.895 | 1.895 | 25,085 |
| 2025-12-10 | 1.890 | 1.890 | 1.855 | 1.885 | 1.885 | 28,340 |
| 2025-12-09 | 1.860 | 1.950 | 1.860 | 1.940 | 1.940 | 1,849 |
| 2025-12-08 | 1.900 | 1.960 | 1.875 | 1.880 | 1.880 | 43,255 |
| 2025-12-05 | 1.905 | 1.945 | 1.860 | 1.945 | 1.945 | 29,390 |
| 2025-12-04 | 1.875 | 1.940 | 1.875 | 1.915 | 1.915 | 19,694 |
| 2025-12-03 | 1.960 | 1.960 | 1.890 | 1.920 | 1.920 | 55,895 |
| 2025-12-02 | 1.900 | 1.960 | 1.785 | 1.960 | 1.960 | 73,321 |
| 2025-12-01 | 1.870 | 1.880 | 1.820 | 1.850 | 1.850 | 45,965 |
| 2025-11-28 | 1.905 | 1.965 | 1.860 | 1.930 | 1.930 | 23,464 |
| 2025-11-27 | 1.890 | 1.985 | 1.870 | 1.905 | 1.905 | 25,490 |
| 2025-11-26 | 1.990 | 1.990 | 1.880 | 1.950 | 1.950 | 61,186 |
| 2025-11-25 | 1.885 | 1.895 | 1.840 | 1.850 | 1.850 | 33,481 |
| 2025-11-24 | 1.885 | 1.950 | 1.840 | 1.840 | 1.840 | 37,559 |
| 2025-11-21 | 1.950 | 1.950 | 1.895 | 1.895 | 1.895 | 17,778 |
| 2025-11-20 | 1.905 | 1.955 | 1.890 | 1.955 | 1.955 | 40,082 |
| 2025-11-19 | 1.905 | 1.940 | 1.900 | 1.935 | 1.935 | 16,919 |
| 2025-11-18 | 1.900 | 1.965 | 1.890 | 1.890 | 1.890 | 23,177 |
| 2025-11-17 | 1.875 | 2.000 | 1.875 | 1.895 | 1.895 | 38,429 |
| 2025-11-14 | 1.895 | 1.940 | 1.880 | 1.900 | 1.900 | 22,330 |
| 2025-11-13 | 1.835 | 2.000 | 1.835 | 1.920 | 1.920 | 26,546 |
| 2025-11-12 | 1.890 | 1.970 | 1.780 | 1.895 | 1.895 | 185,061 |
| 2025-11-11 | 1.885 | 1.925 | 1.885 | 1.925 | 1.925 | 78,041 |
| 2025-11-10 | 1.930 | 1.945 | 1.890 | 1.920 | 1.920 | 89,994 |
| 2025-11-07 | 2.020 | 2.060 | 1.915 | 1.950 | 1.950 | 976,318 |
| 2025-11-06 | 1.895 | 2.050 | 1.865 | 2.020 | 2.020 | 172,645 |
| 2025-11-05 | 1.870 | 1.995 | 1.870 | 1.925 | 1.925 | 1,151 |
| 2025-11-04 | 1.905 | 1.955 | 1.880 | 1.940 | 1.940 | 37,708 |
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.