Enzymatica publ AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 1.720 | 1.770 | 1.660 | 1.700 | 1.700 | 19,158 |
| 2025-02-14 | 1.670 | 1.800 | 1.620 | 1.690 | 1.690 | 69,973 |
| 2025-02-13 | 1.710 | 1.730 | 1.660 | 1.730 | 1.730 | 111,731 |
| 2025-02-12 | 1.680 | 1.720 | 1.670 | 1.690 | 1.690 | 19,966 |
| 2025-02-11 | 1.770 | 1.910 | 1.670 | 1.710 | 1.710 | 16,288 |
| 2025-02-10 | 1.530 | 1.970 | 1.530 | 1.670 | 1.670 | 298,474 |
| 2025-02-07 | 1.480 | 1.600 | 1.480 | 1.580 | 1.580 | 55,368 |
| 2025-02-06 | 1.410 | 1.530 | 1.410 | 1.460 | 1.460 | 35,910 |
| 2025-02-05 | 1.480 | 1.520 | 1.480 | 1.480 | 1.480 | 27,236 |
| 2025-02-04 | 1.460 | 1.520 | 1.420 | 1.520 | 1.520 | 14,510 |
| 2025-02-03 | 1.480 | 1.600 | 1.410 | 1.520 | 1.520 | 154,352 |
| 2025-01-31 | 1.440 | 1.510 | 1.440 | 1.490 | 1.490 | 39,329 |
| 2025-01-30 | 1.380 | 1.610 | 1.340 | 1.460 | 1.460 | 229,019 |
| 2025-01-29 | 1.400 | 1.500 | 1.360 | 1.360 | 1.360 | 134,972 |
| 2025-01-28 | 1.530 | 1.570 | 1.380 | 1.430 | 1.430 | 125,271 |
| 2025-01-27 | 1.570 | 1.570 | 1.490 | 1.530 | 1.530 | 29,133 |
| 2025-01-24 | 1.510 | 1.570 | 1.450 | 1.570 | 1.570 | 107,015 |
| 2025-01-23 | 1.470 | 1.520 | 1.460 | 1.510 | 1.510 | 38,418 |
| 2025-01-22 | 1.580 | 1.580 | 1.460 | 1.490 | 1.490 | 231,079 |
| 2025-01-21 | 1.530 | 1.580 | 1.490 | 1.580 | 1.580 | 61,468 |
| 2025-01-20 | 1.650 | 1.670 | 1.510 | 1.540 | 1.540 | 229,821 |
| 2025-01-17 | 1.620 | 1.660 | 1.600 | 1.620 | 1.620 | 31,385 |
| 2025-01-16 | 1.650 | 1.650 | 1.560 | 1.630 | 1.630 | 34,527 |
| 2025-01-15 | 1.720 | 1.720 | 1.620 | 1.640 | 1.640 | 100,642 |
| 2025-01-14 | 1.740 | 1.760 | 1.600 | 1.650 | 1.650 | 56,740 |
| 2025-01-13 | 1.700 | 1.710 | 1.630 | 1.700 | 1.700 | 77,164 |
| 2025-01-10 | 1.480 | 1.780 | 1.480 | 1.740 | 1.740 | 182,726 |
| 2025-01-09 | 1.640 | 1.700 | 1.610 | 1.610 | 1.610 | 33,720 |
| 2025-01-08 | 1.580 | 1.680 | 1.580 | 1.680 | 1.680 | 54,648 |
| 2025-01-07 | 1.600 | 1.600 | 1.540 | 1.580 | 1.580 | 31,889 |
| 2025-01-03 | 1.650 | 1.660 | 1.530 | 1.610 | 1.610 | 79,897 |
| 2025-01-02 | 1.580 | 1.640 | 1.580 | 1.640 | 1.640 | 19,808 |
| 2024-12-30 | 1.550 | 1.590 | 1.520 | 1.580 | 1.580 | 97,100 |
| 2024-12-27 | 1.570 | 1.590 | 1.490 | 1.580 | 1.580 | 137,187 |
| 2024-12-23 | 1.580 | 1.670 | 1.500 | 1.630 | 1.630 | 254,332 |
| 2024-12-20 | 1.640 | 1.690 | 1.610 | 1.670 | 1.670 | 65,822 |
| 2024-12-19 | 1.660 | 1.690 | 1.610 | 1.670 | 1.670 | 48,104 |
| 2024-12-18 | 1.710 | 1.750 | 1.680 | 1.680 | 1.680 | 493,155 |
| 2024-12-17 | 1.670 | 1.700 | 1.620 | 1.700 | 1.700 | 112,827 |
| 2024-12-16 | 1.630 | 1.790 | 1.630 | 1.670 | 1.670 | 48,551 |
| 2024-12-13 | 1.700 | 1.740 | 1.670 | 1.670 | 1.670 | 38,795 |
| 2024-12-12 | 1.650 | 1.740 | 1.640 | 1.740 | 1.740 | 110,215 |
| 2024-12-11 | 1.700 | 1.720 | 1.660 | 1.670 | 1.670 | 101,080 |
| 2024-12-10 | 1.740 | 1.740 | 1.650 | 1.730 | 1.730 | 50,578 |
| 2024-12-09 | 1.770 | 1.800 | 1.770 | 1.790 | 1.790 | 32,068 |
| 2024-12-06 | 1.700 | 1.800 | 1.700 | 1.750 | 1.750 | 35,010 |
| 2024-12-05 | 1.630 | 1.700 | 1.570 | 1.700 | 1.700 | 69,633 |
| 2024-12-04 | 1.770 | 1.780 | 1.620 | 1.630 | 1.630 | 117,684 |
| 2024-12-03 | 1.750 | 1.800 | 1.690 | 1.700 | 1.700 | 93,223 |
| 2024-12-02 | 1.790 | 1.800 | 1.700 | 1.740 | 1.740 | 46,774 |
| 2024-11-29 | 1.730 | 1.800 | 1.730 | 1.780 | 1.780 | 52,571 |
| 2024-11-28 | 1.720 | 1.810 | 1.720 | 1.800 | 1.800 | 42,297 |
| 2024-11-27 | 1.770 | 1.770 | 1.730 | 1.750 | 1.750 | 5,746 |
| 2024-11-26 | 1.780 | 1.800 | 1.750 | 1.770 | 1.770 | 86,840 |
| 2024-11-25 | 1.800 | 1.800 | 1.730 | 1.770 | 1.770 | 90,474 |
| 2024-11-22 | 1.740 | 1.820 | 1.730 | 1.800 | 1.800 | 31,913 |
| 2024-11-21 | 1.810 | 1.860 | 1.650 | 1.740 | 1.740 | 81,943 |
| 2024-11-20 | 1.800 | 1.870 | 1.800 | 1.860 | 1.860 | 11,023 |
| 2024-11-19 | 1.780 | 1.830 | 1.780 | 1.820 | 1.820 | 36,027 |
| 2024-11-18 | 1.800 | 1.810 | 1.740 | 1.750 | 1.750 | 63,259 |
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.