Enorama Pharma AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 6.320 | 6.460 | 6.100 | 6.460 | 5.327 | 24,775 |
| 2022-11-14 | 6.100 | 6.720 | 6.100 | 6.220 | 5.130 | 4,522 |
| 2022-11-11 | 6.420 | 6.920 | 6.000 | 6.100 | 5.031 | 14,840 |
| 2022-11-10 | 6.580 | 6.580 | 6.080 | 6.400 | 5.278 | 17,113 |
| 2022-11-09 | 7.200 | 7.320 | 6.500 | 6.660 | 5.492 | 33,134 |
| 2022-11-08 | 7.580 | 7.580 | 7.240 | 7.340 | 6.053 | 6,118 |
| 2022-11-07 | 7.720 | 7.840 | 7.580 | 7.580 | 6.251 | 2,231 |
| 2022-11-04 | 7.780 | 7.960 | 7.700 | 7.700 | 6.350 | 8,761 |
| 2022-11-03 | 7.820 | 8.000 | 7.800 | 7.800 | 6.433 | 9,407 |
| 2022-11-02 | 8.060 | 8.060 | 7.740 | 7.960 | 6.564 | 3,173 |
| 2022-11-01 | 8.200 | 8.200 | 7.880 | 8.020 | 6.614 | 15,741 |
| 2022-10-31 | 8.200 | 8.200 | 8.200 | 8.200 | 6.762 | 467 |
| 2022-10-28 | 8.020 | 8.460 | 8.020 | 8.260 | 6.812 | 5,146 |
| 2022-10-27 | 8.300 | 8.980 | 8.140 | 8.360 | 6.894 | 6,463 |
| 2022-10-26 | 8.840 | 8.940 | 8.520 | 8.520 | 7.026 | 1,228 |
| 2022-10-25 | 9.000 | 9.000 | 8.660 | 8.800 | 7.257 | 2,722 |
| 2022-10-24 | 8.380 | 8.660 | 8.380 | 8.600 | 7.092 | 1,676 |
| 2022-10-21 | 8.760 | 8.780 | 8.520 | 8.700 | 7.175 | 3,080 |
| 2022-10-20 | 8.820 | 8.980 | 8.680 | 8.940 | 7.373 | 7,066 |
| 2022-10-19 | 9.000 | 9.000 | 8.820 | 8.820 | 7.274 | 708 |
| 2022-10-18 | 8.980 | 9.000 | 8.780 | 9.000 | 7.422 | 2,933 |
| 2022-10-17 | 8.880 | 9.000 | 8.800 | 8.900 | 7.340 | 4,517 |
| 2022-10-14 | 8.980 | 8.980 | 8.700 | 8.980 | 7.406 | 660 |
| 2022-10-12 | 8.820 | 8.960 | 8.620 | 8.960 | 7.389 | 3,770 |
| 2022-10-11 | 8.800 | 8.800 | 8.780 | 8.780 | 7.241 | 6,073 |
| 2022-10-10 | 9.100 | 9.100 | 8.800 | 9.080 | 7.488 | 289 |
| 2022-10-07 | 9.300 | 9.380 | 8.940 | 9.120 | 7.521 | 10,752 |
| 2022-10-06 | 9.300 | 9.300 | 9.300 | 9.300 | 7.670 | 8 |
| 2022-10-05 | 9.160 | 9.260 | 8.960 | 9.180 | 7.571 | 449 |
| 2022-10-04 | 9.300 | 9.300 | 9.300 | 9.300 | 7.670 | 42 |
| 2022-10-03 | 8.800 | 9.320 | 8.800 | 9.320 | 7.686 | 1,013 |
| 2022-09-30 | 9.180 | 9.180 | 9.100 | 9.100 | 7.505 | 361 |
| 2022-09-29 | 8.600 | 9.200 | 8.600 | 9.180 | 7.571 | 13,474 |
| 2022-09-28 | 8.600 | 8.620 | 8.440 | 8.580 | 7.076 | 4,688 |
| 2022-09-27 | 8.880 | 8.920 | 8.880 | 8.880 | 7.323 | 263 |
| 2022-09-26 | 8.800 | 8.880 | 8.760 | 8.880 | 7.323 | 2,134 |
| 2022-09-23 | 9.280 | 9.280 | 8.920 | 9.240 | 7.620 | 2,503 |
| 2022-09-22 | 9.460 | 9.460 | 9.140 | 9.440 | 7.785 | 6,629 |
| 2022-09-21 | 9.800 | 9.800 | 9.460 | 9.740 | 8.032 | 7,951 |
| 2022-09-20 | 10.000 | 10.000 | 9.560 | 9.800 | 8.082 | 12,770 |
| 2022-09-19 | 10.200 | 10.200 | 9.920 | 9.920 | 8.181 | 1,962 |
| 2022-09-16 | 9.920 | 10.150 | 9.920 | 10.100 | 8.329 | 1,304 |
| 2022-09-15 | 10.000 | 10.150 | 9.960 | 10.150 | 8.371 | 2,401 |
| 2022-09-14 | 9.920 | 10.200 | 9.900 | 10.200 | 8.412 | 246 |
| 2022-09-13 | 9.960 | 11.000 | 9.960 | 11.000 | 9.071 | 1,673 |
| 2022-09-12 | 9.960 | 10.100 | 9.960 | 10.100 | 8.329 | 270 |
| 2022-09-09 | 10.050 | 10.100 | 10.000 | 10.050 | 8.288 | 228 |
| 2022-09-08 | 10.350 | 10.350 | 9.920 | 10.150 | 8.371 | 3,531 |
| 2022-09-07 | 10.250 | 10.450 | 10.250 | 10.450 | 8.618 | 2,553 |
| 2022-09-06 | 10.400 | 11.200 | 10.050 | 11.200 | 9.236 | 1,202 |
| 2022-09-05 | 10.350 | 10.550 | 10.250 | 10.400 | 8.577 | 3,701 |
| 2022-09-02 | 10.700 | 10.700 | 10.450 | 10.450 | 8.618 | 2,288 |
| 2022-09-01 | 10.600 | 10.700 | 10.550 | 10.700 | 8.824 | 4,280 |
| 2022-08-31 | 10.900 | 10.950 | 10.750 | 10.750 | 8.865 | 5,830 |
| 2022-08-30 | 10.750 | 11.500 | 10.750 | 10.900 | 8.989 | 12,076 |
| 2022-08-29 | 10.850 | 10.850 | 10.600 | 10.750 | 8.865 | 10,476 |
| 2022-08-26 | 10.350 | 11.850 | 10.350 | 11.100 | 9.154 | 28,475 |
| 2022-08-25 | 10.150 | 10.750 | 9.960 | 10.750 | 8.865 | 13,976 |
| 2022-08-24 | 10.150 | 10.450 | 9.880 | 10.350 | 8.535 | 24,821 |
| 2022-08-23 | 10.100 | 10.300 | 10.100 | 10.300 | 8.494 | 1,388 |
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.