Enzymatica publ AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 3.470 | 3.470 | 3.220 | 3.340 | 3.340 | 79,288 |
| 2025-05-13 | 3.160 | 3.520 | 3.080 | 3.480 | 3.480 | 94,339 |
| 2025-05-12 | 2.950 | 3.230 | 2.920 | 3.160 | 3.160 | 66,951 |
| 2025-05-09 | 3.000 | 3.080 | 2.940 | 2.970 | 2.970 | 114,068 |
| 2025-05-08 | 3.090 | 3.090 | 2.970 | 2.990 | 2.990 | 69,233 |
| 2025-05-07 | 3.080 | 3.080 | 2.980 | 3.070 | 3.070 | 26,781 |
| 2025-05-06 | 3.050 | 3.110 | 2.980 | 3.000 | 3.000 | 48,149 |
| 2025-05-05 | 3.090 | 3.150 | 2.960 | 3.000 | 3.000 | 87,130 |
| 2025-05-02 | 3.310 | 3.310 | 3.050 | 3.100 | 3.100 | 54,719 |
| 2025-04-30 | 3.100 | 3.130 | 2.900 | 2.920 | 2.920 | 72,931 |
| 2025-04-29 | 3.190 | 3.580 | 3.070 | 3.120 | 3.120 | 86,292 |
| 2025-04-28 | 3.510 | 3.510 | 3.000 | 3.350 | 3.350 | 152,036 |
| 2025-04-25 | 3.400 | 3.580 | 3.380 | 3.500 | 3.500 | 77,317 |
| 2025-04-24 | 3.390 | 3.400 | 3.370 | 3.380 | 3.380 | 31,286 |
| 2025-04-23 | 3.460 | 3.460 | 3.300 | 3.360 | 3.360 | 28,890 |
| 2025-04-22 | 3.430 | 3.580 | 3.380 | 3.380 | 3.380 | 41,905 |
| 2025-04-17 | 3.440 | 3.540 | 3.430 | 3.430 | 3.430 | 4,856 |
| 2025-04-16 | 3.310 | 3.580 | 3.310 | 3.450 | 3.450 | 50,898 |
| 2025-04-15 | 3.450 | 3.530 | 3.250 | 3.250 | 3.250 | 50,241 |
| 2025-04-14 | 3.710 | 3.710 | 3.400 | 3.400 | 3.400 | 53,939 |
| 2025-04-11 | 3.240 | 3.490 | 3.240 | 3.400 | 3.400 | 96,924 |
| 2025-04-10 | 3.600 | 3.740 | 3.150 | 3.150 | 3.150 | 153,875 |
| 2025-04-09 | 3.690 | 3.690 | 3.350 | 3.370 | 3.370 | 95,492 |
| 2025-04-08 | 3.650 | 3.790 | 3.650 | 3.670 | 3.670 | 189,422 |
| 2025-04-07 | 3.480 | 3.700 | 3.100 | 3.560 | 3.560 | 112,489 |
| 2025-04-04 | 4.080 | 4.150 | 3.240 | 3.560 | 3.560 | 249,309 |
| 2025-04-03 | 4.050 | 4.060 | 3.980 | 4.000 | 4.000 | 92,435 |
| 2025-04-02 | 4.280 | 4.280 | 4.060 | 4.060 | 4.060 | 61,211 |
| 2025-04-01 | 4.500 | 4.540 | 4.150 | 4.290 | 4.290 | 144,393 |
| 2025-03-31 | 4.120 | 4.600 | 4.040 | 4.420 | 4.420 | 129,855 |
| 2025-03-28 | 4.480 | 4.640 | 4.060 | 4.120 | 4.120 | 130,549 |
| 2025-03-27 | 4.660 | 4.660 | 4.140 | 4.300 | 4.300 | 141,392 |
| 2025-03-26 | 4.740 | 4.800 | 4.520 | 4.660 | 4.660 | 48,286 |
| 2025-03-25 | 4.660 | 4.840 | 4.660 | 4.740 | 4.740 | 96,095 |
| 2025-03-24 | 5.050 | 5.200 | 4.640 | 4.660 | 4.660 | 100,363 |
| 2025-03-21 | 4.700 | 5.100 | 4.640 | 4.840 | 4.840 | 224,457 |
| 2025-03-20 | 4.800 | 4.800 | 4.380 | 4.500 | 4.500 | 193,280 |
| 2025-03-19 | 4.900 | 5.150 | 4.560 | 4.800 | 4.800 | 228,159 |
| 2025-03-18 | 4.260 | 5.450 | 4.260 | 4.900 | 4.900 | 879,580 |
| 2025-03-17 | 3.780 | 4.280 | 3.780 | 4.180 | 4.180 | 412,760 |
| 2025-03-14 | 3.000 | 3.800 | 3.000 | 3.680 | 3.680 | 311,329 |
| 2025-03-13 | 3.200 | 3.220 | 3.000 | 3.000 | 3.000 | 80,676 |
| 2025-03-12 | 3.460 | 3.580 | 2.340 | 3.080 | 3.080 | 527,231 |
| 2025-03-11 | 3.420 | 3.580 | 3.340 | 3.440 | 3.440 | 150,209 |
| 2025-03-10 | 3.400 | 3.620 | 3.280 | 3.400 | 3.400 | 267,796 |
| 2025-03-07 | 3.220 | 3.700 | 2.940 | 3.340 | 3.340 | 598,651 |
| 2025-03-06 | 3.200 | 3.360 | 2.680 | 3.280 | 3.280 | 1,155,179 |
| 2025-03-05 | 2.820 | 3.320 | 2.720 | 3.260 | 3.260 | 344,104 |
| 2025-03-04 | 2.760 | 2.900 | 2.620 | 2.820 | 2.820 | 848,004 |
| 2025-03-03 | 2.060 | 2.920 | 2.060 | 2.900 | 2.900 | 1,536,275 |
| 2025-02-28 | 1.480 | 2.300 | 1.430 | 1.950 | 1.950 | 619,163 |
| 2025-02-27 | 1.490 | 1.490 | 1.440 | 1.470 | 1.470 | 32,330 |
| 2025-02-26 | 1.520 | 1.540 | 1.500 | 1.500 | 1.500 | 39,026 |
| 2025-02-25 | 1.540 | 1.560 | 1.480 | 1.560 | 1.560 | 38,350 |
| 2025-02-24 | 1.600 | 1.610 | 1.490 | 1.540 | 1.540 | 113,386 |
| 2025-02-21 | 1.650 | 1.650 | 1.580 | 1.620 | 1.620 | 13,938 |
| 2025-02-20 | 1.620 | 1.690 | 1.610 | 1.650 | 1.650 | 21,809 |
| 2025-02-19 | 1.630 | 1.700 | 1.630 | 1.680 | 1.680 | 28,253 |
| 2025-02-18 | 1.700 | 1.700 | 1.620 | 1.700 | 1.700 | 77,764 |
| 2025-02-17 | 1.720 | 1.770 | 1.660 | 1.700 | 1.700 | 19,158 |
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.