Enorama Pharma AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-05 | 6.680 | 9.340 | 6.220 | 7.440 | 6.136 | 23,127 |
| 2024-02-02 | 7.900 | 7.960 | 6.560 | 6.680 | 5.509 | 19,815 |
| 2024-02-01 | 8.460 | 9.340 | 7.300 | 7.900 | 6.515 | 38,889 |
| 2024-01-31 | 9.000 | 10.500 | 8.140 | 9.380 | 7.736 | 51,334 |
| 2024-01-30 | 6.000 | 9.180 | 6.000 | 9.000 | 7.422 | 112,607 |
| 2024-01-29 | 5.480 | 6.000 | 5.160 | 6.000 | 4.948 | 25,399 |
| 2024-01-26 | 4.700 | 5.540 | 4.700 | 5.000 | 4.123 | 29,391 |
| 2024-01-24 | 5.200 | 5.200 | 4.100 | 4.690 | 3.868 | 11,594 |
| 2024-01-23 | 4.730 | 5.920 | 4.730 | 5.200 | 4.288 | 16,280 |
| 2024-01-22 | 4.660 | 4.730 | 4.500 | 4.610 | 3.802 | 13,882 |
| 2024-01-19 | 4.960 | 4.960 | 4.420 | 4.420 | 3.645 | 12,111 |
| 2024-01-18 | 5.360 | 5.420 | 4.020 | 4.580 | 3.777 | 24,665 |
| 2024-01-17 | 5.240 | 5.640 | 5.120 | 5.360 | 4.420 | 23,117 |
| 2024-01-16 | 4.430 | 5.400 | 4.430 | 5.240 | 4.321 | 38,587 |
| 2024-01-15 | 4.000 | 4.500 | 4.000 | 4.270 | 3.521 | 24,582 |
| 2024-01-12 | 4.140 | 4.140 | 4.000 | 4.000 | 3.299 | 2,682 |
| 2024-01-11 | 4.980 | 4.980 | 4.100 | 4.140 | 3.414 | 43,902 |
| 2024-01-10 | 4.360 | 5.160 | 4.360 | 4.980 | 4.107 | 14,060 |
| 2024-01-09 | 4.630 | 4.990 | 3.650 | 4.350 | 3.587 | 26,148 |
| 2024-01-08 | 3.130 | 3.810 | 3.120 | 3.540 | 2.919 | 11,133 |
| 2024-01-05 | 3.170 | 3.170 | 3.020 | 3.020 | 2.491 | 45 |
| 2024-01-04 | 3.210 | 3.480 | 3.210 | 3.480 | 2.870 | 11,225 |
| 2024-01-03 | 3.110 | 3.250 | 3.110 | 3.130 | 2.581 | 12,496 |
| 2024-01-02 | 3.100 | 3.110 | 3.100 | 3.110 | 2.565 | 2,184 |
| 2023-12-29 | 3.020 | 3.100 | 3.020 | 3.100 | 2.557 | 135 |
| 2023-12-28 | 2.690 | 2.910 | 2.690 | 2.900 | 2.392 | 8,723 |
| 2023-12-27 | 2.560 | 2.810 | 2.560 | 2.810 | 2.317 | 41,254 |
| 2023-12-22 | 2.690 | 2.920 | 2.690 | 2.920 | 2.408 | 19,233 |
| 2023-12-21 | 2.080 | 2.880 | 2.080 | 2.840 | 2.342 | 7,345 |
| 2023-12-20 | 2.400 | 3.090 | 2.400 | 2.930 | 2.416 | 6,993 |
| 2023-12-19 | 3.140 | 3.140 | 3.030 | 3.090 | 2.548 | 1,847 |
| 2023-12-18 | 3.510 | 3.510 | 3.110 | 3.200 | 2.639 | 1,555 |
| 2023-12-15 | 3.250 | 3.970 | 3.250 | 3.510 | 2.895 | 34,538 |
| 2023-12-14 | 3.110 | 3.140 | 3.110 | 3.140 | 2.590 | 1,616 |
| 2023-12-13 | 3.250 | 3.250 | 3.190 | 3.190 | 2.631 | 16,809 |
| 2023-12-12 | 3.260 | 3.260 | 3.250 | 3.250 | 2.680 | 11,723 |
| 2023-12-11 | 3.230 | 3.250 | 3.230 | 3.250 | 2.680 | 5,514 |
| 2023-12-08 | 3.160 | 3.220 | 3.160 | 3.220 | 2.656 | 249 |
| 2023-12-07 | 3.160 | 3.160 | 3.160 | 3.160 | 2.606 | 24 |
| 2023-12-06 | 3.310 | 3.310 | 3.230 | 3.230 | 2.664 | 122 |
| 2023-12-05 | 3.650 | 3.650 | 3.210 | 3.310 | 2.730 | 7,576 |
| 2023-12-04 | 3.350 | 3.580 | 3.120 | 3.490 | 2.878 | 13,520 |
| 2023-12-01 | 3.580 | 3.580 | 3.580 | 3.580 | 2.952 | 33 |
| 2023-11-30 | 2.990 | 3.300 | 2.880 | 3.300 | 2.721 | 5,944 |
| 2023-11-29 | 2.970 | 3.030 | 2.960 | 2.990 | 2.466 | 6,923 |
| 2023-11-28 | 3.150 | 3.150 | 3.000 | 3.000 | 2.474 | 15,560 |
| 2023-11-24 | 3.070 | 3.150 | 3.070 | 3.150 | 2.598 | 11,304 |
| 2023-11-23 | 3.030 | 3.340 | 3.030 | 3.100 | 2.557 | 22,988 |
| 2023-11-22 | 3.010 | 3.030 | 2.960 | 2.960 | 2.441 | 1,773 |
| 2023-11-21 | 3.000 | 3.000 | 3.000 | 3.000 | 2.474 | 36 |
| 2023-11-20 | 3.100 | 3.120 | 3.100 | 3.100 | 2.557 | 1,150 |
| 2023-11-17 | 2.950 | 2.980 | 2.950 | 2.980 | 2.458 | 13,957 |
| 2023-11-16 | 2.970 | 3.040 | 2.920 | 2.920 | 2.408 | 7,076 |
| 2023-11-15 | 3.000 | 3.000 | 2.970 | 2.970 | 2.449 | 106 |
| 2023-11-14 | 3.020 | 3.020 | 3.020 | 3.020 | 2.491 | 606 |
| 2023-11-13 | 3.100 | 3.120 | 3.030 | 3.120 | 2.573 | 2,155 |
| 2023-11-10 | 3.240 | 3.250 | 3.240 | 3.250 | 2.680 | 270 |
| 2023-11-09 | 3.210 | 3.240 | 3.210 | 3.240 | 2.672 | 663 |
| 2023-11-08 | 3.180 | 3.210 | 3.180 | 3.210 | 2.647 | 8,876 |
| 2023-11-07 | 3.190 | 3.190 | 3.110 | 3.110 | 2.565 | 13,014 |
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.