Enorama Pharma AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-22	10.800	10.950	10.100	10.700	8.824	19,229
2022-08-19	10.850	11.000	10.000	10.600	8.742	14,465
2022-08-18	10.650	10.900	10.500	10.850	8.948	4,757
2022-08-17	11.150	11.150	10.400	10.600	8.742	23,746
2022-08-16	11.450	11.600	11.200	11.550	9.525	6,709
2022-08-15	11.200	11.650	11.200	11.650	9.608	13,276
2022-08-12	11.400	12.700	10.850	11.450	9.443	21,251
2022-08-11	11.950	12.000	11.550	11.950	9.855	798
2022-08-10	12.150	12.150	11.750	11.950	9.855	1,455
2022-08-09	12.450	12.550	11.650	11.650	9.608	11,502
2022-08-08	12.600	12.600	12.250	12.450	10.267	4,620
2022-08-05	12.850	12.850	12.850	12.850	10.597	606
2022-08-04	12.600	12.700	12.500	12.650	10.432	6,508
2022-08-03	12.850	13.150	12.500	12.500	10.308	9,981
2022-08-02	12.800	13.850	12.800	12.850	10.597	8,932
2022-08-01	12.250	14.850	12.250	14.850	12.246	1,671
2022-07-29	13.500	13.700	12.900	13.350	11.009	11,894
2022-07-28	15.000	15.000	13.250	13.700	11.298	7,348
2022-07-27	13.450	14.000	13.150	14.000	11.546	7,198
2022-07-26	12.650	14.000	12.650	13.100	10.803	9,635
2022-07-25	12.400	12.400	12.250	12.350	10.185	3,672
2022-07-22	12.800	12.800	11.950	12.500	10.308	5,873
2022-07-21	12.100	13.500	12.050	12.800	10.556	9,008
2022-07-20	11.650	12.000	11.650	12.000	9.896	306
2022-07-19	11.800	11.800	11.600	11.650	9.608	3,937
2022-07-18	11.300	12.000	11.300	12.000	9.896	5,926
2022-07-15	11.700	11.900	11.500	11.750	9.690	3,631
2022-07-14	11.700	11.900	11.650	11.900	9.814	5,641
2022-07-13	11.850	11.900	11.850	11.900	9.814	2,428
2022-07-12	12.000	12.000	11.600	11.950	9.855	3,611
2022-07-11	12.500	12.500	11.950	12.000	9.896	5,477
2022-07-08	12.350	12.350	12.200	12.200	10.061	407
2022-07-07	12.550	12.600	12.150	12.350	10.185	1,858
2022-07-06	12.100	13.500	12.100	12.150	10.020	16,154
2022-07-05	12.400	12.400	11.950	12.100	9.979	865
2022-07-04	13.250	13.250	12.050	12.100	9.979	4,661
2022-07-01	12.000	13.150	12.000	13.150	10.845	14,607
2022-06-30	12.250	13.000	12.000	13.000	10.721	5,041
2022-06-29	13.200	13.200	12.050	12.250	10.102	13,086
2022-06-28	11.800	13.000	11.800	13.000	10.721	23,106
2022-06-27	13.000	13.250	9.020	11.800	9.731	20,564
2022-06-23	13.000	15.150	10.600	13.250	10.927	20,035
2022-06-22	10.800	11.800	10.400	11.800	9.731	4,831
2022-06-21	11.300	11.300	10.850	10.850	8.948	4,174
2022-06-20	11.700	11.700	11.250	11.250	9.278	3,275
2022-06-17	11.500	11.500	11.250	11.500	9.484	3,010
2022-06-16	11.350	12.200	11.100	11.300	9.319	16,627
2022-06-15	11.000	12.150	10.750	12.150	10.020	5,890
2022-06-14	11.900	11.900	11.450	11.450	9.443	2,241
2022-06-13	11.900	12.200	11.300	11.800	9.731	17,404
2022-06-10	13.450	13.450	11.900	11.900	9.814	17,769
2022-06-09	12.950	13.000	11.400	11.950	9.855	18,729
2022-06-08	13.250	13.250	13.000	13.000	10.721	8,533
2022-06-07	13.200	13.450	13.200	13.450	11.092	1,449
2022-06-03	14.450	14.450	13.200	13.200	10.886	9,723
2022-06-02	14.000	14.000	14.000	14.000	11.546	646
2022-06-01	13.400	14.300	13.400	14.250	11.752	686
2022-05-31	14.600	14.600	14.500	14.500	11.958	884
2022-05-30	16.000	16.000	13.600	14.500	11.958	9,421
2022-05-27	15.000	15.000	12.100	14.000	11.546	33,091

← NewerPage 18 of 21 · 1,235 trading daysOlder →

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.