Enzymatica publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	1.900	1.945	1.900	1.945	1.945	47,296
2026-10-19	1.900	1.985	1.855	1.910	1.910	57,063
2026-10-16	1.700	2.000	1.700	1.900	1.900	191,284
2026-10-15	1.750	1.770	1.695	1.700	1.700	46,271
2026-10-14	1.695	1.760	1.670	1.760	1.760	99,076
2026-10-13	1.760	1.770	1.700	1.700	1.700	440,245
2026-10-12	1.775	1.775	1.695	1.770	1.770	246,346
2026-10-09	1.750	1.750	1.665	1.705	1.705	52,598
2026-10-08	1.705	1.745	1.700	1.745	1.745	13,368
2026-10-07	1.735	1.745	1.700	1.700	1.700	20,989
2026-10-06	1.780	1.790	1.695	1.730	1.730	75,633
2026-10-05	1.785	1.785	1.710	1.780	1.780	31,245
2026-10-02	1.675	1.790	1.675	1.790	1.790	24,436
2026-10-01	1.650	1.760	1.645	1.735	1.735	98,369
2026-09-30	1.635	1.715	1.635	1.710	1.710	32,140
2026-09-29	1.680	1.725	1.605	1.725	1.725	83,464
2026-09-28	1.635	1.730	1.630	1.730	1.730	49,134
2026-09-25	1.685	1.720	1.625	1.665	1.665	15,513
2026-09-24	1.565	1.725	1.565	1.690	1.690	113,911
2026-09-23	1.670	1.870	1.550	1.700	1.700	139,694
2026-09-22	1.700	1.735	1.675	1.700	1.700	97,685
2026-09-21	1.775	1.780	1.670	1.695	1.695	241,202
2026-09-18	1.860	1.860	1.770	1.795	1.795	144,266
2026-09-17	1.845	1.970	1.820	1.860	1.860	36,815
2026-09-16	1.910	1.910	1.850	1.850	1.850	70,678
2026-09-15	1.910	1.970	1.900	1.900	1.900	40,574
2026-09-14	1.935	1.995	1.925	1.970	1.970	36,648
2026-09-11	2.020	2.090	1.950	2.040	2.040	47,335
2026-09-10	2.140	2.140	2.060	2.070	2.070	12,714
2026-09-09	2.160	2.190	2.080	2.150	2.150	47,561
2026-09-08	2.090	2.150	2.010	2.150	2.150	157,192
2026-09-07	2.010	2.160	1.955	2.100	2.100	149,511
2026-09-04	2.130	2.160	1.920	2.020	2.020	118,324
2026-09-03	1.855	2.220	1.855	2.020	2.020	237,957
2026-09-02	1.850	1.850	1.800	1.850	1.850	116,529
2026-09-01	1.815	1.855	1.805	1.835	1.835	43,567
2026-08-31	1.790	1.865	1.785	1.845	1.845	69,470
2026-08-28	1.800	1.820	1.765	1.810	1.810	102,699
2026-08-27	1.750	1.800	1.745	1.800	1.800	52,304
2026-08-26	1.890	1.890	1.650	1.760	1.760	177,342
2026-08-25	1.925	1.925	1.900	1.900	1.900	1,530
2026-08-24	1.855	1.905	1.850	1.850	1.850	61,865
2026-08-21	1.900	1.940	1.850	1.860	1.860	79,098
2026-08-20	1.895	1.945	1.890	1.925	1.925	11,807
2026-08-19	1.930	1.950	1.885	1.945	1.945	89,096
2026-08-18	2.030	2.030	1.935	1.965	1.965	77,792
2026-08-17	1.935	2.030	1.900	2.030	2.030	48,825
2026-08-14	2.050	2.080	1.915	1.950	1.950	133,767
2026-08-13	1.960	2.100	1.960	2.050	2.050	80,161
2026-08-12	1.900	1.960	1.890	1.955	1.955	77,530
2026-08-11	1.875	1.925	1.860	1.895	1.895	23,993
2026-08-10	1.860	1.910	1.850	1.905	1.905	18,676
2026-08-07	1.890	1.890	1.810	1.875	1.875	50,964
2026-08-06	1.805	1.860	1.800	1.845	1.845	57,243
2026-08-05	1.900	1.910	1.805	1.835	1.835	79,704
2026-08-04	1.780	1.905	1.780	1.900	1.900	21,962
2026-08-03	1.825	1.900	1.780	1.900	1.900	32,162
2026-07-31	1.800	1.865	1.785	1.855	1.855	71,920
2026-07-30	1.805	1.890	1.770	1.890	1.890	41,186
2026-07-29	1.830	1.910	1.810	1.810	1.810	49,062

Page 1 of 5 · 251 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.