Enorama Pharma AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.315	0.315	0.315	0.315	0.315	418
2026-07-24	0.330	0.330	0.330	0.330	0.330	303
2026-07-23	0.348	0.348	0.321	0.330	0.330	4,347
2026-07-22	0.340	0.350	0.310	0.340	0.340	7,591
2026-07-21	0.282	0.350	0.282	0.349	0.349	35,953
2026-07-20	0.250	0.282	0.250	0.282	0.282	40,284
2026-07-17	0.250	0.260	0.250	0.260	0.260	1,404
2026-07-16	0.282	0.282	0.282	0.282	0.282	4
2026-07-15	0.282	0.282	0.282	0.282	0.282	124
2026-07-14	0.250	0.260	0.250	0.260	0.260	425
2026-07-13	0.255	0.267	0.255	0.267	0.267	10,333
2026-07-10	0.256	0.275	0.250	0.255	0.255	4,743
2026-07-09	0.265	0.290	0.265	0.266	0.266	42,319
2026-07-07	0.260	0.295	0.260	0.295	0.295	1,086
2026-07-06	0.296	0.296	0.289	0.289	0.289	6,992
2026-07-03	0.260	0.296	0.260	0.296	0.296	1,731
2026-07-02	0.260	0.296	0.260	0.296	0.296	5,408
2026-07-01	0.297	0.297	0.258	0.296	0.296	6,303
2026-06-30	0.296	0.296	0.270	0.270	0.270	2,447
2026-06-29	0.289	0.289	0.289	0.289	0.289	1,557
2026-06-26	0.251	0.278	0.250	0.255	0.255	61,625
2026-06-25	0.277	0.277	0.277	0.277	0.277	180
2026-06-24	0.300	0.300	0.252	0.268	0.268	64,502
2026-06-23	0.310	0.310	0.310	0.310	0.310	228
2026-06-22	0.318	0.318	0.318	0.318	0.318	628
2026-06-18	0.347	0.347	0.317	0.335	0.335	8,639
2026-06-17	0.324	0.347	0.315	0.347	0.347	4,821
2026-06-16	0.336	0.344	0.328	0.328	0.328	4,543
2026-06-15	0.359	0.359	0.339	0.339	0.339	2,779
2026-06-12	0.366	0.366	0.339	0.364	0.364	21,511
2026-06-11	0.368	0.368	0.368	0.368	0.368	13
2026-06-10	0.340	0.371	0.340	0.371	0.371	2,193
2026-06-09	0.340	0.372	0.340	0.340	0.340	2,086
2026-06-08	0.373	0.373	0.373	0.373	0.373	3,079
2026-06-05	0.374	0.374	0.339	0.339	0.339	797
2026-06-04	0.364	0.379	0.338	0.339	0.339	3,444
2026-06-03	0.358	0.382	0.358	0.382	0.382	201
2026-06-02	0.385	0.385	0.336	0.358	0.358	23,074
2026-06-01	0.363	0.363	0.334	0.334	0.334	2,000
2026-05-29	0.380	0.408	0.357	0.363	0.363	34,221
2026-05-28	0.410	0.410	0.382	0.382	0.382	57,901
2026-05-27	0.415	0.415	0.370	0.409	0.409	12,312
2026-05-26	0.381	0.409	0.362	0.409	0.409	25,497
2026-05-25	0.477	0.500	0.380	0.406	0.406	109,680
2026-05-22	0.361	0.480	0.361	0.447	0.447	209,628
2026-05-21	0.386	0.386	0.300	0.322	0.322	28,494
2026-05-20	0.300	0.469	0.290	0.370	0.370	430,566
2026-05-19	0.284	0.300	0.257	0.300	0.300	24,962
2026-05-18	0.261	0.285	0.261	0.284	0.284	13,779
2026-05-15	0.287	0.287	0.286	0.286	0.286	3,045
2026-05-13	0.270	0.288	0.270	0.288	0.288	17,035
2026-05-12	0.270	0.294	0.270	0.289	0.289	4,697
2026-05-11	0.265	0.265	0.265	0.265	0.265	705
2026-05-08	0.265	0.290	0.265	0.265	0.265	46,923
2026-05-07	0.260	0.291	0.260	0.291	0.291	94,265
2026-05-06	0.300	0.300	0.298	0.298	0.298	2,830
2026-05-05	0.280	0.280	0.280	0.280	0.280	10,000
2026-05-04	0.280	0.299	0.257	0.279	0.279	19,997
2026-04-28	0.275	0.280	0.241	0.280	0.280	57,206
2026-04-27	0.261	0.280	0.246	0.265	0.265	24,725

← NewerPage 2 of 5 · 242 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.