Enorama Pharma AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 5.260 | 5.480 | 4.980 | 5.460 | 5.460 | 15,054 |
| 2024-07-29 | 5.300 | 5.300 | 5.020 | 5.240 | 5.240 | 25,210 |
| 2024-07-26 | 5.220 | 5.400 | 5.020 | 5.300 | 5.300 | 28,478 |
| 2024-07-24 | 5.180 | 5.180 | 4.750 | 5.020 | 5.020 | 13,086 |
| 2024-07-23 | 5.180 | 5.180 | 4.960 | 5.160 | 5.160 | 21,341 |
| 2024-07-22 | 5.320 | 5.380 | 4.800 | 4.950 | 4.950 | 42,098 |
| 2024-07-19 | 4.240 | 6.000 | 4.240 | 5.320 | 5.320 | 96,742 |
| 2024-07-18 | 4.600 | 4.600 | 4.010 | 4.240 | 4.240 | 24,738 |
| 2024-07-17 | 4.600 | 4.610 | 4.030 | 4.500 | 4.500 | 19,325 |
| 2024-07-16 | 4.460 | 4.550 | 3.760 | 4.550 | 4.550 | 94,538 |
| 2024-07-15 | 3.060 | 5.380 | 3.040 | 4.130 | 4.130 | 370,218 |
| 2024-07-12 | 3.170 | 3.180 | 2.910 | 2.920 | 2.920 | 17,057 |
| 2024-07-11 | 3.020 | 3.180 | 2.920 | 3.170 | 3.170 | 3,318 |
| 2024-07-10 | 3.080 | 3.080 | 2.880 | 3.020 | 3.020 | 1,599 |
| 2024-07-09 | 2.870 | 3.090 | 2.870 | 3.080 | 3.080 | 10,486 |
| 2024-07-08 | 3.050 | 3.190 | 2.860 | 2.860 | 2.860 | 5,478 |
| 2024-07-05 | 3.000 | 3.070 | 2.800 | 3.050 | 3.050 | 9,267 |
| 2024-07-04 | 2.820 | 3.160 | 2.730 | 3.000 | 3.000 | 132,962 |
| 2024-07-03 | 3.200 | 3.200 | 2.840 | 2.910 | 2.910 | 70,060 |
| 2024-07-02 | 3.120 | 3.270 | 2.930 | 3.000 | 3.000 | 20,386 |
| 2024-07-01 | 3.180 | 3.180 | 3.090 | 3.120 | 3.120 | 8,689 |
| 2024-06-28 | 2.670 | 3.250 | 2.670 | 3.190 | 3.190 | 35,331 |
| 2024-06-27 | 3.050 | 3.050 | 2.730 | 2.900 | 2.900 | 28,469 |
| 2024-06-26 | 3.050 | 3.080 | 2.740 | 3.060 | 3.060 | 6,205 |
| 2024-06-25 | 2.450 | 3.490 | 2.450 | 3.050 | 3.050 | 35,928 |
| 2024-06-24 | 2.430 | 2.480 | 2.250 | 2.390 | 2.390 | 20,044 |
| 2024-06-20 | 2.560 | 2.560 | 2.430 | 2.430 | 2.430 | 12,493 |
| 2024-06-19 | 2.570 | 2.570 | 2.570 | 2.570 | 2.570 | 1,297 |
| 2024-06-18 | 2.280 | 2.590 | 2.280 | 2.400 | 2.400 | 35,094 |
| 2024-06-17 | 2.580 | 2.580 | 2.390 | 2.390 | 2.390 | 8,621 |
| 2024-06-14 | 2.590 | 2.590 | 2.390 | 2.430 | 2.430 | 35,800 |
| 2024-06-13 | 2.450 | 2.530 | 2.360 | 2.360 | 2.360 | 118,724 |
| 2024-06-12 | 2.620 | 2.620 | 2.600 | 2.600 | 2.600 | 11,945 |
| 2024-06-11 | 2.360 | 2.630 | 2.360 | 2.390 | 2.390 | 14,300 |
| 2024-06-10 | 2.390 | 2.450 | 2.390 | 2.450 | 2.450 | 35,231 |
| 2024-06-07 | 2.450 | 2.450 | 2.450 | 2.450 | 2.450 | 494 |
| 2024-06-05 | 2.550 | 2.550 | 2.550 | 2.550 | 2.550 | 2,692 |
| 2024-06-04 | 2.470 | 2.470 | 2.470 | 2.470 | 2.470 | 8,087 |
| 2024-06-03 | 2.340 | 2.350 | 2.340 | 2.350 | 2.350 | 3,282 |
| 2024-05-31 | 2.690 | 2.690 | 2.270 | 2.330 | 2.330 | 9,423 |
| 2024-05-30 | 2.500 | 2.500 | 2.320 | 2.330 | 2.330 | 22,271 |
| 2024-05-29 | 2.370 | 2.540 | 2.300 | 2.400 | 2.400 | 42,671 |
| 2024-05-28 | 2.450 | 2.610 | 2.450 | 2.450 | 2.450 | 1,784 |
| 2024-05-27 | 2.300 | 2.350 | 2.260 | 2.350 | 2.350 | 14,839 |
| 2024-05-24 | 2.290 | 2.400 | 2.290 | 2.350 | 2.350 | 9,448 |
| 2024-05-23 | 2.590 | 2.590 | 2.300 | 2.410 | 2.410 | 43,628 |
| 2024-05-22 | 2.240 | 2.540 | 2.240 | 2.540 | 2.540 | 15,192 |
| 2024-05-21 | 2.630 | 2.740 | 2.200 | 2.690 | 2.690 | 350,785 |
| 2024-05-20 | 2.610 | 2.940 | 2.610 | 2.710 | 2.710 | 32,921 |
| 2024-05-17 | 2.750 | 2.860 | 2.590 | 2.860 | 2.860 | 72,963 |
| 2024-05-16 | 2.930 | 3.060 | 2.600 | 2.750 | 2.750 | 133,372 |
| 2024-05-15 | 3.460 | 3.500 | 3.460 | 3.500 | 3.500 | 311 |
| 2024-05-14 | 2.860 | 3.490 | 2.860 | 3.490 | 3.490 | 10,926 |
| 2024-05-13 | 3.060 | 3.300 | 2.780 | 3.080 | 3.080 | 50,986 |
| 2024-05-10 | 2.700 | 3.170 | 2.610 | 3.060 | 3.060 | 29,833 |
| 2024-05-08 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 1,653 |
| 2024-05-07 | 3.180 | 3.180 | 2.620 | 2.690 | 2.690 | 44,839 |
| 2024-05-06 | 2.950 | 2.960 | 2.780 | 2.870 | 2.870 | 33,219 |
| 2024-05-03 | 3.180 | 3.180 | 2.960 | 2.960 | 2.960 | 13,527 |
| 2024-05-02 | 2.590 | 2.980 | 2.590 | 2.970 | 2.970 | 24,875 |
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.