Enorama Pharma AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-06 | 3.160 | 3.270 | 3.160 | 3.270 | 2.697 | 10,307 |
| 2023-11-02 | 3.250 | 3.250 | 3.250 | 3.250 | 2.680 | 182 |
| 2023-11-01 | 3.170 | 3.170 | 3.170 | 3.170 | 2.614 | 382 |
| 2023-10-31 | 3.220 | 3.260 | 3.150 | 3.150 | 2.598 | 12,479 |
| 2023-10-30 | 3.080 | 3.140 | 3.070 | 3.110 | 2.565 | 9,621 |
| 2023-10-27 | 3.170 | 3.170 | 3.100 | 3.100 | 2.557 | 12,484 |
| 2023-10-26 | 3.580 | 3.640 | 3.110 | 3.190 | 2.631 | 59,997 |
| 2023-10-25 | 3.530 | 3.640 | 3.510 | 3.580 | 2.952 | 3,483 |
| 2023-10-24 | 3.570 | 3.570 | 3.570 | 3.570 | 2.944 | 84 |
| 2023-10-23 | 3.730 | 3.730 | 3.600 | 3.600 | 2.969 | 9,895 |
| 2023-10-20 | 3.600 | 3.730 | 3.600 | 3.730 | 3.076 | 416 |
| 2023-10-19 | 3.680 | 3.740 | 3.670 | 3.740 | 3.084 | 2,953 |
| 2023-10-18 | 3.740 | 3.740 | 3.740 | 3.740 | 3.084 | 9,094 |
| 2023-10-17 | 3.810 | 4.460 | 3.810 | 3.860 | 3.183 | 1,624 |
| 2023-10-16 | 3.890 | 3.890 | 3.810 | 3.810 | 3.142 | 9,989 |
| 2023-10-12 | 3.960 | 4.000 | 3.950 | 3.980 | 3.282 | 10,022 |
| 2023-10-11 | 3.960 | 4.000 | 3.960 | 4.000 | 3.299 | 1,065 |
| 2023-10-10 | 3.980 | 4.110 | 3.960 | 3.960 | 3.266 | 34,595 |
| 2023-10-09 | 4.200 | 4.200 | 3.950 | 3.950 | 3.258 | 13,884 |
| 2023-10-06 | 3.890 | 3.940 | 3.890 | 3.940 | 3.249 | 4,533 |
| 2023-10-05 | 4.100 | 4.100 | 3.890 | 3.890 | 3.208 | 9,778 |
| 2023-10-04 | 3.970 | 3.970 | 3.970 | 3.970 | 3.274 | 667 |
| 2023-10-03 | 4.030 | 4.040 | 4.030 | 4.040 | 3.332 | 9,535 |
| 2023-10-02 | 3.900 | 3.900 | 3.900 | 3.900 | 3.216 | 67 |
| 2023-09-29 | 3.880 | 3.970 | 3.880 | 3.960 | 3.266 | 2,943 |
| 2023-09-28 | 3.940 | 4.010 | 3.880 | 3.880 | 3.200 | 196 |
| 2023-09-27 | 4.000 | 4.030 | 3.940 | 3.940 | 3.249 | 6,496 |
| 2023-09-26 | 3.840 | 3.920 | 3.840 | 3.920 | 3.233 | 12,348 |
| 2023-09-25 | 3.770 | 3.770 | 3.770 | 3.770 | 3.109 | 689 |
| 2023-09-22 | 3.780 | 3.820 | 3.780 | 3.820 | 3.150 | 306 |
| 2023-09-21 | 3.910 | 3.910 | 3.910 | 3.910 | 3.225 | 235 |
| 2023-09-20 | 3.910 | 3.910 | 3.910 | 3.910 | 3.225 | 61 |
| 2023-09-19 | 3.840 | 3.970 | 3.780 | 3.910 | 3.225 | 6,735 |
| 2023-09-18 | 3.970 | 3.970 | 3.970 | 3.970 | 3.274 | 16 |
| 2023-09-14 | 3.970 | 3.970 | 3.970 | 3.970 | 3.274 | 152 |
| 2023-09-13 | 3.990 | 4.090 | 3.900 | 3.920 | 3.233 | 3,709 |
| 2023-09-12 | 4.070 | 4.090 | 4.000 | 4.000 | 3.299 | 2,135 |
| 2023-09-11 | 4.120 | 4.120 | 4.070 | 4.070 | 3.356 | 3,287 |
| 2023-09-08 | 4.400 | 4.400 | 4.000 | 4.000 | 3.299 | 11,275 |
| 2023-09-07 | 3.880 | 4.000 | 3.810 | 3.980 | 3.282 | 45,010 |
| 2023-09-06 | 4.010 | 4.010 | 4.000 | 4.000 | 3.299 | 21 |
| 2023-09-05 | 3.980 | 3.980 | 3.880 | 3.880 | 3.200 | 141 |
| 2023-09-04 | 3.900 | 4.010 | 3.900 | 4.010 | 3.307 | 318 |
| 2023-09-01 | 3.840 | 3.940 | 3.840 | 3.940 | 3.249 | 2,429 |
| 2023-08-31 | 3.940 | 3.950 | 3.940 | 3.950 | 3.258 | 291 |
| 2023-08-30 | 3.840 | 3.840 | 3.810 | 3.810 | 3.142 | 1,768 |
| 2023-08-29 | 3.790 | 3.870 | 3.790 | 3.870 | 3.192 | 3,274 |
| 2023-08-28 | 3.780 | 3.860 | 3.780 | 3.790 | 3.126 | 14,400 |
| 2023-08-25 | 3.660 | 3.710 | 3.640 | 3.710 | 3.060 | 235 |
| 2023-08-24 | 3.710 | 3.710 | 3.710 | 3.710 | 3.060 | 1,213 |
| 2023-08-23 | 3.710 | 3.720 | 3.600 | 3.720 | 3.068 | 126 |
| 2023-08-22 | 3.750 | 3.750 | 3.660 | 3.660 | 3.018 | 3,536 |
| 2023-08-21 | 3.610 | 3.730 | 3.610 | 3.660 | 3.018 | 10,504 |
| 2023-08-18 | 3.610 | 3.610 | 3.500 | 3.500 | 2.886 | 8,405 |
| 2023-08-16 | 3.740 | 3.740 | 3.680 | 3.680 | 3.035 | 1,819 |
| 2023-08-15 | 3.810 | 3.810 | 3.740 | 3.740 | 3.084 | 4,983 |
| 2023-08-14 | 3.900 | 3.900 | 3.810 | 3.810 | 3.142 | 7,055 |
| 2023-08-11 | 3.000 | 4.390 | 3.000 | 3.820 | 3.150 | 21,867 |
| 2023-08-10 | 3.700 | 3.700 | 3.700 | 3.700 | 3.051 | 587 |
| 2023-08-09 | 3.890 | 3.890 | 3.750 | 3.750 | 3.093 | 4,572 |
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.