Enzymatica publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	2.680	2.690	2.610	2.610	2.610	13,270
2025-08-08	2.760	2.760	2.630	2.700	2.700	20,550
2025-08-07	2.590	2.700	2.590	2.690	2.690	44,928
2025-08-06	2.730	2.730	2.620	2.650	2.650	53,198
2025-08-05	2.650	2.780	2.650	2.700	2.700	54,189
2025-08-04	2.680	2.840	2.620	2.770	2.770	37,692
2025-08-01	2.690	2.780	2.620	2.720	2.720	24,288
2025-07-31	2.670	2.690	2.620	2.690	2.690	10,490
2025-07-30	2.570	2.690	2.570	2.690	2.690	10,059
2025-07-29	2.700	2.700	2.560	2.580	2.580	20,234
2025-07-28	2.450	2.730	2.450	2.710	2.710	38,328
2025-07-25	2.690	2.730	2.640	2.700	2.700	33,866
2025-07-24	2.700	2.740	2.650	2.690	2.690	16,497
2025-07-23	2.660	2.800	2.660	2.700	2.700	20,107
2025-07-22	2.800	2.820	2.680	2.700	2.700	35,505
2025-07-21	2.970	2.970	2.790	2.830	2.830	169,222
2025-07-18	2.850	2.940	2.830	2.830	2.830	16,509
2025-07-17	2.900	3.020	2.790	2.850	2.850	69,605
2025-07-16	2.920	2.980	2.850	2.940	2.940	25,886
2025-07-15	3.050	3.060	2.910	2.920	2.920	26,519
2025-07-14	2.980	3.080	2.850	3.050	3.050	64,802
2025-07-11	2.910	2.990	2.820	2.990	2.990	28,629
2025-07-10	2.990	3.010	2.800	2.910	2.910	69,949
2025-07-09	3.000	3.030	2.900	3.030	3.030	34,103
2025-07-08	2.830	3.030	2.810	2.990	2.990	82,285
2025-07-07	2.700	2.870	2.700	2.860	2.860	40,114
2025-07-04	2.930	2.970	2.900	2.900	2.900	52,095
2025-07-03	2.760	2.930	2.760	2.930	2.930	67,057
2025-07-02	2.670	2.800	2.670	2.750	2.750	133,468
2025-07-01	2.540	2.670	2.540	2.580	2.580	74,587
2025-06-30	2.720	2.790	2.010	2.540	2.540	236,716
2025-06-27	2.800	2.820	2.660	2.730	2.730	107,839
2025-06-26	2.840	2.850	2.800	2.840	2.840	16,052
2025-06-25	2.840	2.850	2.790	2.840	2.840	11,517
2025-06-24	2.760	2.850	2.650	2.850	2.850	139,880
2025-06-23	2.800	2.850	2.700	2.850	2.850	73,707
2025-06-19	2.890	2.900	2.800	2.810	2.810	33,340
2025-06-18	2.900	2.900	2.800	2.890	2.890	74,665
2025-06-17	3.000	3.000	2.900	2.950	2.950	35,878
2025-06-16	3.030	3.080	2.890	3.000	3.000	68,704
2025-06-13	3.020	3.090	2.980	3.030	3.030	61,025
2025-06-12	3.000	3.110	2.980	3.030	3.030	83,189
2025-06-11	2.960	3.050	2.950	3.050	3.050	54,671
2025-06-10	3.010	3.080	2.970	3.030	3.030	91,431
2025-06-09	2.920	3.090	2.880	3.070	3.070	124,952
2025-06-05	2.930	2.990	2.890	2.920	2.920	71,658
2025-06-04	2.970	2.980	2.920	2.940	2.940	41,755
2025-06-03	2.980	3.040	2.950	2.970	2.970	66,085
2025-06-02	3.010	3.060	2.930	3.060	3.060	16,652
2025-05-30	2.990	3.040	2.890	3.000	3.000	84,225
2025-05-28	3.080	3.080	2.930	2.930	2.930	13,949
2025-05-27	2.930	3.060	2.920	3.030	3.030	40,300
2025-05-26	3.100	3.100	2.950	2.970	2.970	60,076
2025-05-23	3.100	3.100	2.970	3.080	3.080	81,529
2025-05-22	3.080	3.120	3.010	3.090	3.090	30,112
2025-05-21	3.040	3.140	3.010	3.030	3.030	44,275
2025-05-20	3.010	3.090	3.010	3.090	3.090	25,315
2025-05-19	3.100	3.140	3.000	3.000	3.000	65,906
2025-05-16	3.170	3.220	3.060	3.100	3.100	54,876
2025-05-15	3.340	3.340	3.160	3.220	3.220	54,423

← NewerPage 6 of 21 · 1,257 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.