Enzymatica publ AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 1.850 | 1.850 | 1.750 | 1.790 | 1.790 | 105,348 |
| 2024-11-14 | 1.760 | 1.850 | 1.760 | 1.850 | 1.850 | 69,334 |
| 2024-11-13 | 1.850 | 1.900 | 1.830 | 1.830 | 1.830 | 51,742 |
| 2024-11-12 | 1.850 | 1.860 | 1.800 | 1.860 | 1.860 | 95,391 |
| 2024-11-11 | 1.800 | 1.900 | 1.800 | 1.900 | 1.900 | 192,765 |
| 2024-11-08 | 1.740 | 1.900 | 1.700 | 1.790 | 1.790 | 82,607 |
| 2024-11-07 | 1.790 | 1.810 | 1.720 | 1.800 | 1.800 | 67,185 |
| 2024-11-06 | 1.700 | 1.840 | 1.680 | 1.790 | 1.790 | 82,127 |
| 2024-11-05 | 1.800 | 1.800 | 1.710 | 1.800 | 1.800 | 62,105 |
| 2024-11-04 | 1.800 | 1.810 | 1.700 | 1.800 | 1.800 | 40,997 |
| 2024-11-01 | 1.770 | 1.800 | 1.720 | 1.730 | 1.730 | 20,756 |
| 2024-10-31 | 1.750 | 1.750 | 1.690 | 1.730 | 1.730 | 59,579 |
| 2024-10-30 | 1.800 | 1.800 | 1.670 | 1.740 | 1.740 | 41,340 |
| 2024-10-29 | 1.770 | 1.830 | 1.730 | 1.770 | 1.770 | 33,853 |
| 2024-10-28 | 1.780 | 1.850 | 1.750 | 1.770 | 1.770 | 125,966 |
| 2024-10-25 | 1.800 | 1.800 | 1.700 | 1.780 | 1.780 | 106,785 |
| 2024-10-24 | 1.850 | 1.880 | 1.700 | 1.800 | 1.800 | 207,670 |
| 2024-10-23 | 1.900 | 1.900 | 1.850 | 1.850 | 1.850 | 24,579 |
| 2024-10-22 | 1.900 | 1.920 | 1.870 | 1.890 | 1.890 | 56,460 |
| 2024-10-21 | 1.830 | 1.910 | 1.830 | 1.900 | 1.900 | 732,754 |
| 2024-10-18 | 1.800 | 1.900 | 1.800 | 1.810 | 1.810 | 46,272 |
| 2024-10-17 | 1.850 | 1.950 | 1.810 | 1.840 | 1.840 | 52,460 |
| 2024-10-16 | 1.910 | 1.930 | 1.830 | 1.830 | 1.830 | 23,722 |
| 2024-10-15 | 1.820 | 1.920 | 1.820 | 1.840 | 1.840 | 23,735 |
| 2024-10-14 | 1.900 | 1.930 | 1.830 | 1.900 | 1.900 | 18,143 |
| 2024-10-11 | 1.860 | 1.940 | 1.850 | 1.900 | 1.900 | 18,393 |
| 2024-10-10 | 1.900 | 1.910 | 1.780 | 1.820 | 1.820 | 102,738 |
| 2024-10-09 | 1.910 | 1.920 | 1.860 | 1.860 | 1.860 | 65,393 |
| 2024-10-08 | 1.890 | 2.020 | 1.850 | 1.920 | 1.920 | 93,944 |
| 2024-10-07 | 1.850 | 1.950 | 1.850 | 1.910 | 1.910 | 73,290 |
| 2024-10-04 | 1.890 | 1.950 | 1.850 | 1.900 | 1.900 | 214,361 |
| 2024-10-03 | 1.890 | 1.970 | 1.820 | 1.940 | 1.940 | 106,731 |
| 2024-10-02 | 1.930 | 1.980 | 1.900 | 1.970 | 1.970 | 80,634 |
| 2024-10-01 | 2.200 | 2.200 | 1.910 | 1.970 | 1.970 | 12,450 |
| 2024-09-30 | 2.000 | 2.020 | 1.900 | 1.910 | 1.910 | 188,932 |
| 2024-09-27 | 2.060 | 2.060 | 1.970 | 2.000 | 2.000 | 96,387 |
| 2024-09-26 | 2.080 | 2.080 | 1.990 | 2.060 | 2.060 | 116,667 |
| 2024-09-25 | 2.120 | 2.200 | 1.980 | 1.980 | 1.980 | 101,318 |
| 2024-09-24 | 2.260 | 2.280 | 2.000 | 2.200 | 2.200 | 132,939 |
| 2024-09-23 | 2.420 | 2.420 | 2.200 | 2.300 | 2.300 | 146,937 |
| 2024-09-20 | 2.480 | 2.480 | 2.300 | 2.380 | 2.380 | 484,831 |
| 2024-09-19 | 2.280 | 2.560 | 2.280 | 2.380 | 2.380 | 298,049 |
| 2024-09-18 | 2.460 | 2.480 | 2.220 | 2.320 | 2.320 | 144,370 |
| 2024-09-17 | 2.440 | 2.600 | 2.400 | 2.500 | 2.500 | 64,944 |
| 2024-09-16 | 2.580 | 2.680 | 2.420 | 2.520 | 2.520 | 173,949 |
| 2024-09-13 | 2.380 | 2.700 | 2.380 | 2.600 | 2.600 | 184,196 |
| 2024-09-12 | 1.990 | 2.420 | 1.960 | 2.360 | 2.360 | 388,574 |
| 2024-09-11 | 1.940 | 1.980 | 1.930 | 1.940 | 1.940 | 21,247 |
| 2024-09-10 | 1.920 | 1.940 | 1.790 | 1.940 | 1.940 | 135,220 |
| 2024-09-09 | 1.940 | 1.970 | 1.900 | 1.920 | 1.920 | 53,459 |
| 2024-09-06 | 1.970 | 2.100 | 1.910 | 1.940 | 1.940 | 502,478 |
| 2024-09-05 | 1.900 | 1.930 | 1.890 | 1.920 | 1.920 | 43,839 |
| 2024-09-04 | 1.940 | 1.940 | 1.900 | 1.900 | 1.900 | 4,640 |
| 2024-09-03 | 1.950 | 1.970 | 1.850 | 1.930 | 1.930 | 70,513 |
| 2024-09-02 | 1.970 | 1.990 | 1.890 | 1.950 | 1.950 | 87,241 |
| 2024-08-30 | 2.040 | 2.040 | 1.890 | 1.960 | 1.960 | 76,411 |
| 2024-08-29 | 1.950 | 2.060 | 1.920 | 1.920 | 1.920 | 56,909 |
| 2024-08-28 | 2.200 | 2.200 | 1.910 | 1.950 | 1.950 | 399,550 |
| 2024-08-27 | 2.700 | 2.700 | 2.060 | 2.220 | 2.220 | 139,231 |
| 2024-08-26 | 2.660 | 2.900 | 2.600 | 2.640 | 2.640 | 135,073 |
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.