Enorama Pharma AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-10 | 10.300 | 10.300 | 8.280 | 8.440 | 6.960 | 22,672 |
| 2023-02-09 | 7.500 | 10.300 | 7.500 | 8.700 | 7.175 | 28,204 |
| 2023-02-08 | 8.040 | 8.040 | 7.380 | 7.380 | 6.086 | 23,720 |
| 2023-02-07 | 7.900 | 8.340 | 7.900 | 8.040 | 6.630 | 9,691 |
| 2023-02-06 | 8.720 | 9.200 | 7.620 | 7.900 | 6.515 | 18,104 |
| 2023-02-03 | 8.360 | 10.000 | 8.180 | 8.740 | 7.208 | 40,637 |
| 2023-02-02 | 9.300 | 12.500 | 7.760 | 8.900 | 7.340 | 98,399 |
| 2023-02-01 | 10.950 | 13.000 | 9.340 | 9.340 | 7.703 | 53,294 |
| 2023-01-31 | 13.350 | 14.100 | 10.400 | 10.950 | 9.030 | 67,162 |
| 2023-01-30 | 9.080 | 14.500 | 9.080 | 12.350 | 10.185 | 116,962 |
| 2023-01-27 | 7.920 | 8.980 | 7.000 | 8.980 | 7.406 | 40,049 |
| 2023-01-26 | 5.920 | 8.840 | 5.920 | 7.720 | 6.367 | 81,970 |
| 2023-01-25 | 6.280 | 6.420 | 5.720 | 5.960 | 4.915 | 9,329 |
| 2023-01-24 | 6.680 | 6.700 | 5.620 | 6.280 | 5.179 | 18,656 |
| 2023-01-23 | 4.440 | 10.000 | 4.440 | 6.320 | 5.212 | 144,813 |
| 2023-01-20 | 4.040 | 4.380 | 3.970 | 4.330 | 3.571 | 7,422 |
| 2023-01-19 | 3.510 | 3.660 | 3.510 | 3.660 | 3.018 | 15,680 |
| 2023-01-18 | 3.590 | 3.590 | 3.510 | 3.510 | 2.895 | 338 |
| 2023-01-17 | 3.570 | 3.570 | 3.540 | 3.570 | 2.944 | 2,143 |
| 2023-01-16 | 3.500 | 3.600 | 3.500 | 3.580 | 2.952 | 10,527 |
| 2023-01-13 | 3.540 | 3.570 | 3.540 | 3.540 | 2.919 | 410 |
| 2023-01-12 | 3.580 | 3.600 | 3.540 | 3.540 | 2.919 | 1,562 |
| 2023-01-11 | 3.530 | 3.580 | 3.530 | 3.540 | 2.919 | 9,943 |
| 2023-01-10 | 3.530 | 3.530 | 3.530 | 3.530 | 2.911 | 728 |
| 2023-01-09 | 3.530 | 3.600 | 3.530 | 3.530 | 2.911 | 771 |
| 2023-01-05 | 3.570 | 3.570 | 3.560 | 3.560 | 2.936 | 9,943 |
| 2023-01-04 | 3.630 | 3.630 | 3.630 | 3.630 | 2.994 | 149 |
| 2023-01-03 | 3.630 | 3.650 | 3.570 | 3.650 | 3.010 | 2,437 |
| 2023-01-02 | 3.630 | 3.640 | 3.520 | 3.590 | 2.961 | 17,010 |
| 2022-12-30 | 3.700 | 3.700 | 3.650 | 3.650 | 3.010 | 175 |
| 2022-12-29 | 3.710 | 3.800 | 3.690 | 3.690 | 3.043 | 18,520 |
| 2022-12-28 | 3.810 | 3.840 | 3.730 | 3.730 | 3.076 | 2,819 |
| 2022-12-27 | 3.920 | 3.920 | 3.800 | 3.810 | 3.142 | 2,051 |
| 2022-12-23 | 3.920 | 3.920 | 3.920 | 3.920 | 3.233 | 61 |
| 2022-12-22 | 4.090 | 4.090 | 3.840 | 3.920 | 3.233 | 11,614 |
| 2022-12-21 | 4.020 | 4.130 | 4.020 | 4.040 | 3.332 | 6,247 |
| 2022-12-19 | 4.120 | 4.120 | 4.060 | 4.060 | 3.348 | 553 |
| 2022-12-16 | 4.090 | 4.090 | 4.020 | 4.020 | 3.315 | 303 |
| 2022-12-15 | 4.090 | 4.170 | 4.090 | 4.090 | 3.373 | 2,446 |
| 2022-12-14 | 4.150 | 4.160 | 4.150 | 4.160 | 3.431 | 10,392 |
| 2022-12-13 | 4.080 | 4.150 | 4.010 | 4.120 | 3.398 | 1,426 |
| 2022-12-12 | 4.080 | 4.080 | 4.080 | 4.080 | 3.365 | 1,044 |
| 2022-12-09 | 4.080 | 4.080 | 4.080 | 4.080 | 3.365 | 606 |
| 2022-12-08 | 4.190 | 4.190 | 4.190 | 4.190 | 3.455 | 240 |
| 2022-12-07 | 4.150 | 4.150 | 4.150 | 4.150 | 3.422 | 1,085 |
| 2022-12-06 | 4.150 | 4.150 | 4.060 | 4.150 | 3.422 | 15,562 |
| 2022-12-05 | 4.200 | 4.200 | 4.200 | 4.200 | 3.464 | 6 |
| 2022-12-02 | 4.100 | 4.200 | 4.060 | 4.200 | 3.464 | 895 |
| 2022-12-01 | 4.150 | 4.150 | 4.100 | 4.100 | 3.381 | 802 |
| 2022-11-30 | 4.070 | 4.210 | 4.070 | 4.070 | 3.356 | 3,085 |
| 2022-11-29 | 4.290 | 4.290 | 4.140 | 4.140 | 3.414 | 6,166 |
| 2022-11-28 | 4.400 | 4.460 | 4.220 | 4.290 | 3.538 | 16,506 |
| 2022-11-25 | 3.840 | 4.380 | 3.840 | 4.250 | 3.505 | 63,419 |
| 2022-11-24 | 3.880 | 3.880 | 3.740 | 3.760 | 3.101 | 8,367 |
| 2022-11-23 | 3.750 | 3.800 | 3.720 | 3.800 | 3.134 | 15,396 |
| 2022-11-22 | 4.090 | 4.090 | 3.900 | 3.900 | 3.216 | 3,752 |
| 2022-11-21 | 4.500 | 4.500 | 3.200 | 4.090 | 3.373 | 44,753 |
| 2022-11-18 | 5.120 | 5.120 | 4.980 | 4.980 | 4.107 | 3,989 |
| 2022-11-17 | 6.000 | 6.000 | 4.860 | 4.980 | 4.107 | 57,773 |
| 2022-11-16 | 6.380 | 6.560 | 6.360 | 6.560 | 5.410 | 12,261 |
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.