Enzymatica publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	1.930	1.990	1.930	1.955	1.955	238,012
2025-10-31	1.980	1.995	1.925	1.930	1.930	17,244
2025-10-30	1.930	2.040	1.850	2.000	2.000	150,757
2025-10-29	1.945	1.980	1.900	1.960	1.960	57,613
2025-10-28	1.995	2.000	1.950	1.950	1.950	31,548
2025-10-27	1.945	2.040	1.945	1.995	1.995	26,266
2025-10-24	2.010	2.050	1.960	1.960	1.960	76,557
2025-10-23	1.990	2.030	1.900	1.920	1.920	63,075
2025-10-22	1.980	2.070	1.955	1.985	1.985	65,524
2025-10-21	2.060	2.190	1.955	1.970	1.970	79,320
2025-10-20	1.910	2.060	1.910	2.000	2.000	29,264
2025-10-17	2.060	2.060	1.930	1.950	1.950	91,895
2025-10-16	2.170	2.170	2.060	2.060	2.060	37,354
2025-10-15	2.000	2.160	2.000	2.140	2.140	48,120
2025-10-14	2.000	2.050	1.990	2.000	2.000	89,032
2025-10-13	2.110	2.110	2.020	2.050	2.050	46,628
2025-10-10	2.100	2.130	2.000	2.120	2.120	85,625
2025-10-09	2.060	2.140	2.030	2.030	2.030	58,568
2025-10-08	2.090	2.170	2.070	2.170	2.170	74,365
2025-10-07	2.080	2.180	2.080	2.100	2.100	55,560
2025-10-06	2.220	2.230	2.110	2.140	2.140	120,266
2025-10-03	2.340	2.340	2.210	2.230	2.230	108,821
2025-10-02	2.390	2.460	2.340	2.350	2.350	46,552
2025-10-01	2.360	2.440	2.270	2.380	2.380	209,922
2025-09-30	2.340	2.400	2.330	2.350	2.350	84,524
2025-09-29	2.410	2.460	2.340	2.350	2.350	80,290
2025-09-26	2.380	2.450	2.360	2.360	2.360	49,361
2025-09-25	2.350	2.440	2.350	2.380	2.380	27,965
2025-09-24	2.290	2.350	2.290	2.350	2.350	38,459
2025-09-23	2.360	2.390	2.350	2.390	2.390	28,997
2025-09-22	2.340	2.480	2.330	2.350	2.350	271,098
2025-09-19	2.320	2.590	2.320	2.350	2.350	231,418
2025-09-18	2.320	2.370	2.290	2.350	2.350	317,536
2025-09-17	2.350	2.370	2.320	2.350	2.350	56,259
2025-09-16	2.360	2.360	2.290	2.340	2.340	17,822
2025-09-15	2.300	2.360	2.290	2.320	2.320	34,886
2025-09-12	2.420	2.420	2.290	2.290	2.290	48,707
2025-09-11	2.360	2.400	2.330	2.370	2.370	36,031
2025-09-10	2.540	2.580	2.350	2.370	2.370	73,282
2025-09-09	2.300	2.680	2.290	2.580	2.580	136,427
2025-09-08	2.380	2.380	2.310	2.320	2.320	21,356
2025-09-05	2.390	2.390	2.320	2.380	2.380	17,755
2025-09-04	2.400	2.400	2.320	2.370	2.370	39,369
2025-09-03	2.400	2.410	2.350	2.400	2.400	49,712
2025-09-02	2.420	2.420	2.360	2.360	2.360	43,655
2025-09-01	2.430	2.510	2.350	2.430	2.430	18,846
2025-08-29	2.420	2.420	2.350	2.400	2.400	28,466
2025-08-28	2.380	2.460	2.310	2.380	2.380	50,603
2025-08-27	2.360	2.420	2.340	2.360	2.360	46,672
2025-08-26	2.390	2.390	2.300	2.360	2.360	11,030
2025-08-25	2.290	2.420	2.290	2.340	2.340	24,106
2025-08-22	2.320	2.340	2.280	2.310	2.310	26,329
2025-08-21	2.350	2.400	2.340	2.350	2.350	27,212
2025-08-20	2.400	2.400	2.270	2.320	2.320	81,286
2025-08-19	2.460	2.530	2.370	2.450	2.450	66,144
2025-08-18	2.570	2.590	2.470	2.500	2.500	8,699
2025-08-15	2.500	2.590	2.490	2.570	2.570	55,228
2025-08-14	2.480	2.610	2.470	2.580	2.580	41,420
2025-08-13	2.630	2.680	2.350	2.460	2.460	187,489
2025-08-12	2.650	2.990	2.610	2.640	2.640	165,673

← NewerPage 5 of 22 · 1,261 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.