Enorama Pharma AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	18.000	18.500	18.000	18.000	14.844	2,577
2022-02-25	17.340	18.400	17.340	17.940	14.795	11,018
2022-02-24	16.000	17.000	16.000	17.000	14.020	6,479
2022-02-23	17.340	19.000	17.200	17.760	14.646	9,651
2022-02-22	16.120	17.800	16.120	17.440	14.382	15,417
2022-02-21	17.240	17.240	16.100	16.680	13.756	5,516
2022-02-18	17.860	17.960	17.320	17.360	14.316	5,542
2022-02-17	18.680	18.680	17.640	17.960	14.811	4,009
2022-02-16	17.920	18.960	17.920	18.900	15.586	8,905
2022-02-15	17.500	17.900	17.180	17.900	14.762	1,055
2022-02-14	18.440	18.440	17.420	17.840	14.712	2,322
2022-02-11	18.120	18.320	18.060	18.260	15.059	2,401
2022-02-10	18.280	18.320	18.120	18.140	14.960	427
2022-02-09	18.120	18.700	18.100	18.280	15.075	301
2022-02-08	18.420	18.420	18.120	18.120	14.943	1,439
2022-02-07	19.040	19.040	18.340	18.740	15.454	1,110
2022-02-04	18.900	19.260	18.220	18.680	15.405	7,050
2022-02-03	20.400	23.000	18.040	18.040	14.877	39,018
2022-02-02	19.720	21.000	19.720	20.400	16.823	9,167
2022-02-01	18.760	19.700	18.580	19.700	16.246	10,086
2022-01-31	18.500	19.600	18.500	18.900	15.586	10,465
2022-01-28	17.840	18.800	17.520	18.760	15.471	9,947
2022-01-27	16.600	18.020	16.600	17.940	14.795	31,754
2022-01-26	16.660	19.000	16.380	16.600	13.690	54,406
2022-01-25	17.500	17.500	16.320	16.980	14.003	11,523
2022-01-24	17.880	18.160	16.800	17.500	14.432	19,484
2022-01-21	19.900	19.900	17.280	17.660	14.564	115,049
2022-01-20	20.250	20.250	19.560	19.700	16.246	11,904
2022-01-19	19.800	21.000	19.400	20.000	16.494	7,889
2022-01-18	19.860	21.100	19.260	20.700	17.071	17,313
2022-01-17	20.150	20.350	19.860	20.150	16.617	4,489
2022-01-14	21.450	22.000	19.480	20.150	16.617	48,498
2022-01-13	21.400	22.150	21.400	21.900	18.060	4,381
2022-01-12	21.700	22.000	20.500	22.000	18.143	26,910
2022-01-11	22.050	22.050	21.250	22.000	18.143	25,491
2022-01-10	23.000	23.900	21.200	23.900	19.710	31,683
2022-01-07	23.200	23.800	23.000	23.000	18.968	4,622
2022-01-05	23.150	23.700	23.100	23.300	19.215	1,259
2022-01-04	25.000	25.000	23.200	23.650	19.504	18,623
2022-01-03	22.550	28.950	22.550	24.850	20.493	57,721
2021-12-30	23.150	23.200	22.000	22.250	18.349	25,855
2021-12-29	22.200	23.600	22.200	23.100	19.050	34,421
2021-12-28	22.400	22.800	21.700	21.750	17.937	18,182
2021-12-27	22.300	23.050	21.300	22.400	18.473	39,316
2021-12-23	23.000	23.000	21.300	21.700	17.895	22,223
2021-12-22	23.550	24.900	22.100	22.100	18.225	12,960
2021-12-21	24.050	24.050	22.800	23.900	19.710	10,261
2021-12-20	23.900	24.950	22.100	24.950	20.576	14,050
2021-12-17	23.450	25.800	23.400	24.000	19.792	24,182
2021-12-16	23.000	23.350	22.700	22.850	18.844	1,342
2021-12-15	22.500	24.000	21.950	23.700	19.545	19,907
2021-12-14	21.700	23.400	21.700	23.400	19.297	14,083
2021-12-13	22.500	23.850	20.600	23.850	19.669	25,215
2021-12-10	22.350	23.000	21.250	22.500	18.555	10,451
2021-12-09	22.150	23.350	21.400	22.050	18.184	5,696
2021-12-08	21.500	22.300	21.300	21.800	17.978	8,974
2021-12-07	24.000	24.000	21.300	21.600	17.813	3,838
2021-12-06	20.700	21.750	20.300	21.100	17.401	5,864
2021-12-03	20.000	21.000	19.680	21.000	17.318	22,108
2021-12-02	21.100	21.300	20.000	20.000	16.494	11,318

← NewerPage 20 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.