Enorama Pharma AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-11 | 4.000 | 4.120 | 3.810 | 4.000 | 3.299 | 6,173 |
| 2023-05-10 | 3.530 | 3.800 | 3.460 | 3.800 | 3.134 | 16,301 |
| 2023-05-09 | 3.580 | 3.610 | 3.510 | 3.610 | 2.977 | 7,490 |
| 2023-05-08 | 3.810 | 4.090 | 3.640 | 3.640 | 3.002 | 38,487 |
| 2023-05-05 | 3.500 | 3.840 | 3.500 | 3.810 | 3.142 | 21,883 |
| 2023-05-04 | 3.860 | 3.860 | 3.590 | 3.660 | 3.018 | 41,541 |
| 2023-05-03 | 4.050 | 4.070 | 3.780 | 3.850 | 3.175 | 32,402 |
| 2023-05-02 | 4.640 | 4.640 | 3.840 | 4.070 | 3.356 | 99,697 |
| 2023-04-28 | 5.020 | 5.020 | 4.640 | 4.760 | 3.926 | 5,569 |
| 2023-04-27 | 4.890 | 4.890 | 4.630 | 4.720 | 3.893 | 2,069 |
| 2023-04-26 | 5.420 | 5.420 | 4.690 | 4.890 | 4.033 | 17,539 |
| 2023-04-25 | 4.060 | 6.000 | 3.980 | 4.820 | 3.975 | 62,651 |
| 2023-04-24 | 4.500 | 4.500 | 3.930 | 3.930 | 3.241 | 7,444 |
| 2023-04-21 | 4.080 | 4.140 | 4.000 | 4.000 | 3.299 | 4,186 |
| 2023-04-20 | 4.200 | 4.200 | 4.080 | 4.080 | 3.365 | 12,774 |
| 2023-04-19 | 3.990 | 4.770 | 3.990 | 4.210 | 3.472 | 11,350 |
| 2023-04-18 | 3.900 | 3.900 | 3.890 | 3.890 | 3.208 | 4,002 |
| 2023-04-17 | 3.950 | 3.970 | 3.890 | 3.900 | 3.216 | 6,455 |
| 2023-04-14 | 4.080 | 4.990 | 3.950 | 3.990 | 3.291 | 16,312 |
| 2023-04-13 | 4.230 | 4.250 | 4.110 | 4.110 | 3.389 | 11,619 |
| 2023-04-12 | 4.410 | 4.410 | 4.220 | 4.300 | 3.546 | 16,246 |
| 2023-04-11 | 4.470 | 4.590 | 4.410 | 4.420 | 3.645 | 30,112 |
| 2023-04-06 | 4.500 | 4.550 | 4.410 | 4.410 | 3.637 | 14,164 |
| 2023-04-05 | 4.590 | 4.600 | 4.490 | 4.490 | 3.703 | 22,945 |
| 2023-04-04 | 4.750 | 4.830 | 4.560 | 4.670 | 3.851 | 8,555 |
| 2023-04-03 | 5.280 | 5.300 | 4.810 | 4.910 | 4.049 | 41,924 |
| 2023-03-31 | 5.540 | 5.540 | 5.200 | 5.300 | 4.371 | 54,451 |
| 2023-03-30 | 5.540 | 6.580 | 5.540 | 6.040 | 4.981 | 17,061 |
| 2023-03-29 | 6.300 | 6.300 | 6.300 | 6.300 | 5.196 | 11 |
| 2023-03-28 | 6.200 | 6.300 | 5.860 | 6.300 | 5.196 | 17,953 |
| 2023-03-27 | 6.000 | 6.800 | 6.000 | 6.300 | 5.196 | 26,834 |
| 2023-03-24 | 7.300 | 7.320 | 6.720 | 6.720 | 5.542 | 22,087 |
| 2023-03-23 | 7.320 | 7.400 | 7.040 | 7.260 | 5.987 | 3,242 |
| 2023-03-22 | 6.700 | 7.320 | 6.480 | 7.320 | 6.037 | 22,328 |
| 2023-03-21 | 7.000 | 7.020 | 6.740 | 6.780 | 5.591 | 4,414 |
| 2023-03-20 | 7.300 | 7.300 | 7.000 | 7.000 | 5.773 | 15,778 |
| 2023-03-17 | 8.200 | 8.200 | 7.040 | 7.320 | 6.037 | 26,851 |
| 2023-03-16 | 7.420 | 9.100 | 7.220 | 7.780 | 6.416 | 11,320 |
| 2023-03-15 | 8.000 | 8.160 | 7.500 | 7.500 | 6.185 | 15,358 |
| 2023-03-14 | 8.300 | 8.300 | 8.000 | 8.000 | 6.597 | 5,251 |
| 2023-03-13 | 8.300 | 8.300 | 8.300 | 8.300 | 6.845 | 255 |
| 2023-03-10 | 8.160 | 8.300 | 8.000 | 8.300 | 6.845 | 2,205 |
| 2023-03-09 | 8.300 | 8.920 | 8.300 | 8.320 | 6.861 | 23,088 |
| 2023-03-08 | 8.200 | 12.950 | 8.000 | 8.300 | 6.845 | 33,184 |
| 2023-03-07 | 8.220 | 8.220 | 8.060 | 8.220 | 6.779 | 584 |
| 2023-03-06 | 8.100 | 8.100 | 7.900 | 8.060 | 6.647 | 10,641 |
| 2023-03-03 | 7.880 | 8.040 | 7.880 | 8.040 | 6.630 | 1,203 |
| 2023-03-02 | 7.720 | 8.180 | 7.720 | 7.900 | 6.515 | 3,050 |
| 2023-03-01 | 8.280 | 8.300 | 8.040 | 8.300 | 6.845 | 369 |
| 2023-02-28 | 8.200 | 8.300 | 8.200 | 8.280 | 6.828 | 3,335 |
| 2023-02-27 | 7.980 | 8.140 | 7.720 | 8.140 | 6.713 | 3,829 |
| 2023-02-24 | 7.980 | 7.980 | 7.980 | 7.980 | 6.581 | 44 |
| 2023-02-23 | 7.980 | 7.980 | 7.980 | 7.980 | 6.581 | 36 |
| 2023-02-22 | 8.300 | 8.300 | 7.840 | 8.160 | 6.729 | 10,622 |
| 2023-02-21 | 8.460 | 8.460 | 8.300 | 8.300 | 6.845 | 13,339 |
| 2023-02-20 | 8.460 | 8.460 | 8.300 | 8.300 | 6.845 | 7,615 |
| 2023-02-17 | 8.320 | 9.980 | 8.320 | 8.560 | 7.059 | 10,983 |
| 2023-02-16 | 8.740 | 8.740 | 7.760 | 8.320 | 6.861 | 19,898 |
| 2023-02-15 | 8.360 | 10.200 | 8.200 | 8.740 | 7.208 | 22,201 |
| 2023-02-14 | 8.020 | 8.500 | 8.000 | 8.240 | 6.795 | 13,784 |
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.