Enorama Pharma AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 3.160 | 3.160 | 2.800 | 2.800 | 2.800 | 921 |
| 2024-04-29 | 2.850 | 3.390 | 2.620 | 2.800 | 2.800 | 13,933 |
| 2024-04-26 | 2.560 | 2.960 | 2.560 | 2.850 | 2.850 | 48,098 |
| 2024-04-25 | 2.660 | 2.660 | 2.390 | 2.500 | 2.500 | 60,910 |
| 2024-04-24 | 2.290 | 2.980 | 2.290 | 2.350 | 2.350 | 30,099 |
| 2024-04-23 | 2.300 | 2.510 | 2.290 | 2.290 | 2.290 | 37,712 |
| 2024-04-22 | 2.490 | 2.560 | 2.300 | 2.300 | 2.300 | 60,722 |
| 2024-04-19 | 2.700 | 2.700 | 2.180 | 2.450 | 2.450 | 45,416 |
| 2024-04-18 | 2.900 | 3.110 | 2.310 | 2.590 | 2.590 | 43,112 |
| 2024-04-17 | 2.990 | 2.990 | 2.500 | 2.900 | 2.900 | 2,630 |
| 2024-04-16 | 3.170 | 3.440 | 3.000 | 3.270 | 3.270 | 15,469 |
| 2024-04-15 | 3.440 | 3.500 | 3.170 | 3.170 | 3.170 | 2,876 |
| 2024-04-12 | 3.480 | 3.480 | 3.440 | 3.440 | 3.440 | 1,662 |
| 2024-04-11 | 3.390 | 3.490 | 3.020 | 3.390 | 3.390 | 15,935 |
| 2024-04-10 | 3.000 | 3.490 | 3.000 | 3.390 | 3.390 | 909 |
| 2024-04-09 | 2.800 | 3.200 | 2.800 | 3.000 | 3.000 | 4,483 |
| 2024-04-08 | 2.670 | 2.990 | 2.430 | 2.940 | 2.940 | 11,612 |
| 2024-04-05 | 2.600 | 2.670 | 2.500 | 2.670 | 2.670 | 3,272 |
| 2024-04-04 | 2.340 | 2.710 | 2.340 | 2.600 | 2.600 | 5,674 |
| 2024-04-03 | 2.900 | 2.900 | 2.340 | 2.750 | 2.750 | 22,307 |
| 2024-04-02 | 2.170 | 2.950 | 2.000 | 2.900 | 2.900 | 31,658 |
| 2024-03-28 | 2.320 | 2.350 | 2.270 | 2.270 | 2.270 | 3,285 |
| 2024-03-27 | 2.220 | 2.430 | 2.220 | 2.320 | 2.320 | 19,133 |
| 2024-03-26 | 2.470 | 2.780 | 2.160 | 2.160 | 2.160 | 15,754 |
| 2024-03-25 | 2.990 | 3.270 | 2.620 | 2.790 | 2.790 | 32,791 |
| 2024-03-22 | 3.200 | 3.470 | 2.890 | 2.960 | 2.960 | 38,339 |
| 2024-03-21 | 2.870 | 3.260 | 2.870 | 3.060 | 3.060 | 24,647 |
| 2024-03-20 | 3.800 | 3.990 | 2.750 | 2.860 | 2.860 | 80,430 |
| 2024-03-19 | 4.080 | 4.140 | 3.910 | 3.910 | 3.910 | 5,398 |
| 2024-03-18 | 5.340 | 5.860 | 4.150 | 4.150 | 4.150 | 49,650 |
| 2024-03-15 | 5.380 | 5.980 | 5.340 | 5.340 | 5.340 | 5,696 |
| 2024-03-14 | 6.300 | 6.300 | 5.240 | 6.220 | 6.220 | 5,299 |
| 2024-03-13 | 5.500 | 6.640 | 4.990 | 6.300 | 6.300 | 5,344 |
| 2024-03-12 | 6.160 | 6.960 | 5.600 | 5.760 | 5.760 | 5,843 |
| 2024-03-11 | 6.600 | 6.800 | 5.740 | 6.160 | 6.160 | 18,252 |
| 2024-03-08 | 5.600 | 6.600 | 5.600 | 6.600 | 6.600 | 2,278 |
| 2024-03-07 | 6.820 | 7.280 | 6.500 | 6.600 | 6.600 | 8,250 |
| 2024-03-06 | 7.700 | 7.720 | 6.280 | 6.480 | 6.480 | 22,770 |
| 2024-03-05 | 6.560 | 7.700 | 5.840 | 7.700 | 6.350 | 20,119 |
| 2024-03-04 | 5.340 | 6.500 | 5.340 | 5.760 | 4.750 | 7,641 |
| 2024-03-01 | 5.700 | 5.700 | 5.200 | 5.340 | 4.404 | 8,511 |
| 2024-02-29 | 6.280 | 6.280 | 5.300 | 5.720 | 4.717 | 16,980 |
| 2024-02-28 | 5.700 | 6.240 | 5.700 | 6.240 | 5.146 | 13,843 |
| 2024-02-27 | 6.340 | 6.780 | 5.720 | 5.720 | 4.717 | 19,433 |
| 2024-02-26 | 5.380 | 7.700 | 4.830 | 5.860 | 4.833 | 30,553 |
| 2024-02-23 | 5.500 | 5.940 | 3.550 | 5.380 | 4.437 | 104,551 |
| 2024-02-22 | 7.220 | 7.520 | 6.980 | 7.480 | 6.169 | 11,820 |
| 2024-02-21 | 7.300 | 7.580 | 7.220 | 7.220 | 5.954 | 5,916 |
| 2024-02-20 | 7.000 | 7.720 | 7.000 | 7.220 | 5.954 | 12,971 |
| 2024-02-19 | 7.280 | 7.980 | 7.100 | 7.100 | 5.855 | 16,727 |
| 2024-02-16 | 7.420 | 8.240 | 7.300 | 8.200 | 6.762 | 72,067 |
| 2024-02-15 | 7.860 | 8.240 | 7.780 | 8.240 | 6.795 | 3,563 |
| 2024-02-14 | 7.120 | 8.000 | 7.120 | 7.720 | 6.367 | 10,377 |
| 2024-02-13 | 7.400 | 7.440 | 7.160 | 7.440 | 6.136 | 2,078 |
| 2024-02-12 | 7.100 | 8.000 | 6.580 | 7.400 | 6.103 | 11,334 |
| 2024-02-09 | 7.500 | 8.000 | 6.900 | 7.100 | 5.855 | 14,988 |
| 2024-02-08 | 6.340 | 8.480 | 6.060 | 7.040 | 5.806 | 37,262 |
| 2024-02-07 | 7.460 | 7.460 | 5.860 | 6.340 | 5.228 | 53,183 |
| 2024-02-06 | 8.240 | 8.660 | 7.080 | 7.460 | 6.152 | 22,214 |
| 2024-02-05 | 6.680 | 9.340 | 6.220 | 7.440 | 6.136 | 23,127 |
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.