Enorama Pharma AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-08 | 3.910 | 3.960 | 3.840 | 3.960 | 3.266 | 8,451 |
| 2023-08-07 | 4.000 | 4.000 | 3.960 | 3.960 | 3.266 | 3,335 |
| 2023-08-04 | 4.190 | 4.190 | 4.030 | 4.100 | 3.381 | 2,647 |
| 2023-08-03 | 4.120 | 4.190 | 4.110 | 4.190 | 3.455 | 16,947 |
| 2023-08-02 | 4.110 | 4.110 | 4.110 | 4.110 | 3.389 | 1,242 |
| 2023-08-01 | 4.180 | 4.190 | 4.110 | 4.190 | 3.455 | 365 |
| 2023-07-31 | 4.150 | 4.150 | 4.070 | 4.140 | 3.414 | 9,634 |
| 2023-07-28 | 4.110 | 4.460 | 4.110 | 4.150 | 3.422 | 29,595 |
| 2023-07-27 | 4.130 | 4.130 | 4.050 | 4.050 | 3.340 | 1,715 |
| 2023-07-26 | 4.180 | 4.180 | 4.030 | 4.120 | 3.398 | 24,535 |
| 2023-07-25 | 4.100 | 4.760 | 4.000 | 4.150 | 3.422 | 157,349 |
| 2023-07-24 | 3.310 | 4.100 | 3.310 | 4.020 | 3.315 | 111,227 |
| 2023-07-21 | 3.310 | 3.310 | 3.310 | 3.310 | 2.730 | 916 |
| 2023-07-20 | 3.340 | 3.360 | 3.290 | 3.300 | 2.721 | 13,090 |
| 2023-07-19 | 3.390 | 3.430 | 3.330 | 3.340 | 2.754 | 13,086 |
| 2023-07-18 | 3.300 | 5.260 | 3.300 | 3.440 | 2.837 | 62,655 |
| 2023-07-17 | 3.540 | 3.800 | 3.360 | 3.360 | 2.771 | 21,570 |
| 2023-07-14 | 3.520 | 3.520 | 3.400 | 3.470 | 2.862 | 20,248 |
| 2023-07-13 | 4.160 | 4.160 | 3.520 | 3.600 | 2.969 | 21,292 |
| 2023-07-12 | 3.770 | 4.220 | 3.770 | 4.160 | 3.431 | 45,310 |
| 2023-07-11 | 3.760 | 3.790 | 3.760 | 3.790 | 3.126 | 245 |
| 2023-07-10 | 3.900 | 3.980 | 3.800 | 3.800 | 3.134 | 10,556 |
| 2023-07-07 | 3.800 | 3.880 | 3.800 | 3.880 | 3.200 | 4,053 |
| 2023-07-06 | 3.590 | 3.730 | 3.530 | 3.730 | 3.076 | 26,072 |
| 2023-07-05 | 3.720 | 3.730 | 3.590 | 3.590 | 2.961 | 32,860 |
| 2023-07-04 | 4.000 | 4.000 | 3.640 | 3.710 | 3.060 | 16,257 |
| 2023-07-03 | 3.850 | 4.400 | 3.790 | 4.030 | 3.323 | 73,321 |
| 2023-06-30 | 2.940 | 3.990 | 2.930 | 3.840 | 3.167 | 90,400 |
| 2023-06-29 | 2.890 | 2.900 | 2.840 | 2.900 | 2.392 | 1,154 |
| 2023-06-28 | 2.820 | 2.900 | 2.780 | 2.890 | 2.383 | 45,829 |
| 2023-06-27 | 3.010 | 3.030 | 2.940 | 2.940 | 2.425 | 17,997 |
| 2023-06-22 | 3.010 | 3.010 | 3.010 | 3.010 | 2.482 | 47 |
| 2023-06-21 | 3.020 | 3.020 | 3.020 | 3.020 | 2.491 | 204 |
| 2023-06-20 | 2.950 | 2.960 | 2.950 | 2.960 | 2.441 | 840 |
| 2023-06-19 | 3.070 | 3.070 | 3.000 | 3.000 | 2.474 | 15,256 |
| 2023-06-16 | 3.060 | 3.160 | 3.060 | 3.060 | 2.524 | 7,336 |
| 2023-06-15 | 3.080 | 3.110 | 3.080 | 3.110 | 2.565 | 1,881 |
| 2023-06-14 | 3.000 | 3.070 | 3.000 | 3.070 | 2.532 | 13,885 |
| 2023-06-13 | 3.070 | 3.070 | 3.070 | 3.070 | 2.532 | 1,904 |
| 2023-06-12 | 3.120 | 3.130 | 3.060 | 3.070 | 2.532 | 15,222 |
| 2023-06-09 | 3.170 | 3.170 | 3.130 | 3.130 | 2.581 | 192 |
| 2023-06-08 | 3.200 | 3.200 | 3.140 | 3.180 | 2.623 | 6,138 |
| 2023-06-07 | 3.210 | 3.210 | 3.080 | 3.200 | 2.639 | 5,601 |
| 2023-06-05 | 3.310 | 3.370 | 3.050 | 3.210 | 2.647 | 53,976 |
| 2023-06-02 | 3.420 | 3.440 | 3.420 | 3.440 | 2.837 | 1,193 |
| 2023-06-01 | 3.300 | 3.400 | 3.300 | 3.380 | 2.787 | 6,926 |
| 2023-05-31 | 3.950 | 3.990 | 3.070 | 3.500 | 2.886 | 68,089 |
| 2023-05-30 | 3.990 | 4.000 | 3.930 | 3.930 | 3.241 | 10,291 |
| 2023-05-29 | 3.800 | 4.000 | 3.800 | 3.960 | 3.266 | 4,926 |
| 2023-05-26 | 3.780 | 3.790 | 3.670 | 3.740 | 3.084 | 7,112 |
| 2023-05-25 | 3.680 | 3.680 | 3.680 | 3.680 | 3.035 | 606 |
| 2023-05-24 | 3.870 | 3.880 | 3.740 | 3.740 | 3.084 | 2,047 |
| 2023-05-23 | 4.000 | 4.000 | 3.690 | 3.800 | 3.134 | 3,735 |
| 2023-05-22 | 3.630 | 3.980 | 3.630 | 3.850 | 3.175 | 16,528 |
| 2023-05-19 | 3.780 | 3.780 | 3.690 | 3.690 | 3.043 | 5,677 |
| 2023-05-17 | 3.570 | 3.630 | 3.570 | 3.630 | 2.994 | 101 |
| 2023-05-16 | 3.630 | 3.670 | 3.610 | 3.610 | 2.977 | 1,374 |
| 2023-05-15 | 3.730 | 3.730 | 3.610 | 3.670 | 3.027 | 1,646 |
| 2023-05-12 | 3.830 | 4.000 | 3.520 | 3.670 | 3.027 | 43,138 |
| 2023-05-11 | 4.000 | 4.120 | 3.810 | 4.000 | 3.299 | 6,173 |
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.