Enorama Pharma AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-25 | 16.550 | 16.550 | 16.550 | 16.550 | 13.648 | 16 |
| 2022-05-24 | 15.900 | 16.300 | 15.900 | 16.300 | 13.442 | 614 |
| 2022-05-23 | 16.150 | 16.300 | 15.750 | 16.050 | 13.236 | 1,599 |
| 2022-05-20 | 17.000 | 17.150 | 16.050 | 16.250 | 13.401 | 6,059 |
| 2022-05-19 | 16.800 | 17.500 | 16.800 | 16.800 | 13.855 | 8,794 |
| 2022-05-18 | 17.800 | 17.800 | 17.800 | 17.800 | 14.679 | 136 |
| 2022-05-17 | 17.600 | 17.800 | 17.500 | 17.800 | 14.679 | 3,177 |
| 2022-05-16 | 18.100 | 18.100 | 17.400 | 17.500 | 14.432 | 3,350 |
| 2022-05-13 | 18.750 | 18.800 | 18.400 | 18.450 | 15.215 | 4,247 |
| 2022-05-12 | 19.000 | 19.000 | 18.450 | 18.450 | 15.215 | 1,824 |
| 2022-05-11 | 19.150 | 19.200 | 18.800 | 19.000 | 15.669 | 2,289 |
| 2022-05-10 | 19.050 | 19.150 | 18.400 | 18.800 | 15.504 | 9,758 |
| 2022-05-09 | 19.500 | 20.000 | 19.050 | 19.100 | 15.751 | 5,060 |
| 2022-05-06 | 19.300 | 23.000 | 19.050 | 19.500 | 16.081 | 14,645 |
| 2022-05-05 | 19.700 | 22.000 | 19.150 | 19.550 | 16.122 | 7,843 |
| 2022-05-04 | 20.300 | 20.400 | 20.100 | 20.100 | 16.576 | 1,369 |
| 2022-05-03 | 20.600 | 20.900 | 20.100 | 20.400 | 16.823 | 4,197 |
| 2022-05-02 | 21.900 | 22.300 | 20.300 | 20.900 | 17.236 | 8,003 |
| 2022-04-29 | 22.400 | 22.400 | 21.500 | 21.500 | 17.731 | 2,162 |
| 2022-04-28 | 22.400 | 22.800 | 22.000 | 22.000 | 18.143 | 4,194 |
| 2022-04-27 | 22.600 | 22.600 | 21.300 | 22.000 | 18.143 | 5,911 |
| 2022-04-26 | 23.000 | 23.200 | 23.000 | 23.200 | 19.133 | 122 |
| 2022-04-25 | 23.900 | 23.900 | 22.500 | 23.200 | 19.133 | 4,196 |
| 2022-04-22 | 20.400 | 24.000 | 20.000 | 24.000 | 19.792 | 18,086 |
| 2022-04-21 | 18.050 | 23.200 | 18.050 | 21.000 | 17.318 | 10,283 |
| 2022-04-20 | 23.400 | 23.400 | 21.800 | 22.400 | 18.473 | 5,837 |
| 2022-04-19 | 23.100 | 23.600 | 23.000 | 23.500 | 19.380 | 4,320 |
| 2022-04-14 | 23.900 | 23.900 | 22.600 | 23.400 | 19.297 | 6,901 |
| 2022-04-13 | 24.900 | 24.900 | 23.900 | 23.900 | 19.710 | 2,743 |
| 2022-04-12 | 24.900 | 24.900 | 23.800 | 23.800 | 19.627 | 6,517 |
| 2022-04-11 | 23.700 | 25.300 | 22.900 | 23.200 | 19.133 | 3,007 |
| 2022-04-08 | 24.200 | 24.200 | 23.600 | 23.900 | 19.710 | 876 |
| 2022-04-07 | 23.600 | 23.900 | 23.000 | 23.800 | 19.627 | 754 |
| 2022-04-06 | 23.300 | 23.300 | 22.900 | 22.900 | 18.885 | 1,384 |
| 2022-04-05 | 24.000 | 24.100 | 23.400 | 23.400 | 19.297 | 389 |
| 2022-04-04 | 23.500 | 24.100 | 23.400 | 24.000 | 19.792 | 3,552 |
| 2022-04-01 | 21.400 | 23.700 | 21.000 | 23.700 | 19.545 | 11,461 |
| 2022-03-31 | 22.950 | 22.950 | 22.800 | 22.950 | 18.926 | 951 |
| 2022-03-30 | 22.650 | 23.000 | 22.350 | 22.950 | 18.926 | 308 |
| 2022-03-29 | 22.050 | 23.000 | 22.000 | 22.600 | 18.638 | 9,891 |
| 2022-03-28 | 20.600 | 23.750 | 20.600 | 22.650 | 18.679 | 4,652 |
| 2022-03-25 | 21.800 | 24.000 | 20.450 | 24.000 | 19.792 | 11,498 |
| 2022-03-24 | 23.000 | 23.000 | 21.100 | 21.400 | 17.648 | 1,861 |
| 2022-03-23 | 20.700 | 22.000 | 20.700 | 21.750 | 17.937 | 1,770 |
| 2022-03-22 | 21.450 | 21.950 | 20.600 | 21.800 | 17.978 | 9,063 |
| 2022-03-21 | 19.980 | 21.900 | 19.980 | 21.000 | 17.318 | 7,464 |
| 2022-03-18 | 19.000 | 20.050 | 19.000 | 20.050 | 16.535 | 5,040 |
| 2022-03-17 | 19.180 | 19.180 | 18.500 | 18.500 | 15.257 | 1,564 |
| 2022-03-16 | 18.840 | 19.480 | 18.700 | 19.180 | 15.817 | 3,697 |
| 2022-03-15 | 19.200 | 19.340 | 18.840 | 18.840 | 15.537 | 3,199 |
| 2022-03-14 | 18.400 | 19.400 | 18.400 | 19.000 | 15.669 | 1,947 |
| 2022-03-11 | 18.000 | 19.640 | 17.880 | 19.640 | 16.197 | 4,928 |
| 2022-03-10 | 19.200 | 19.200 | 18.100 | 18.100 | 14.927 | 4,581 |
| 2022-03-09 | 17.600 | 17.940 | 17.600 | 17.780 | 14.663 | 969 |
| 2022-03-08 | 17.280 | 18.260 | 17.280 | 17.720 | 14.613 | 4,085 |
| 2022-03-07 | 18.160 | 18.300 | 17.000 | 17.400 | 14.349 | 6,589 |
| 2022-03-04 | 18.020 | 18.300 | 17.560 | 18.000 | 14.844 | 2,052 |
| 2022-03-03 | 18.020 | 19.000 | 18.000 | 18.160 | 14.976 | 1,363 |
| 2022-03-02 | 18.440 | 18.440 | 17.740 | 18.300 | 15.092 | 3,815 |
| 2022-03-01 | 18.140 | 18.460 | 17.760 | 18.460 | 15.224 | 3,278 |
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.