Enorama Pharma AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-02 | 21.100 | 21.300 | 20.000 | 20.000 | 16.494 | 11,318 |
| 2021-12-01 | 20.550 | 20.900 | 20.050 | 20.900 | 17.236 | 7,976 |
| 2021-11-30 | 22.000 | 22.500 | 20.000 | 20.550 | 16.947 | 25,701 |
| 2021-11-29 | 21.800 | 22.750 | 20.950 | 22.050 | 18.184 | 20,640 |
| 2021-11-26 | 22.000 | 23.800 | 20.800 | 22.000 | 18.143 | 27,542 |
| 2021-11-25 | 22.100 | 22.400 | 21.900 | 21.900 | 18.060 | 6,600 |
| 2021-11-24 | 22.900 | 23.150 | 22.350 | 22.650 | 18.679 | 5,874 |
| 2021-11-23 | 22.200 | 23.050 | 22.200 | 22.650 | 18.679 | 286 |
| 2021-11-22 | 23.200 | 23.750 | 22.350 | 22.600 | 18.638 | 11,641 |
| 2021-11-19 | 22.150 | 23.750 | 22.000 | 23.000 | 18.968 | 5,961 |
| 2021-11-18 | 22.000 | 22.450 | 22.000 | 22.150 | 18.267 | 2,605 |
| 2021-11-17 | 22.050 | 22.400 | 22.050 | 22.300 | 18.390 | 1,190 |
| 2021-11-16 | 22.900 | 23.100 | 22.350 | 22.550 | 18.596 | 4,359 |
| 2021-11-15 | 24.000 | 24.000 | 21.800 | 22.750 | 18.761 | 9,556 |
| 2021-11-12 | 23.950 | 24.400 | 23.950 | 24.350 | 20.081 | 2,762 |
| 2021-11-11 | 23.400 | 23.750 | 22.450 | 23.750 | 19.586 | 5,697 |
| 2021-11-10 | 23.250 | 24.950 | 21.650 | 23.400 | 19.297 | 16,671 |
| 2021-11-09 | 24.500 | 25.000 | 24.500 | 24.600 | 20.287 | 3,946 |
| 2021-11-08 | 25.450 | 25.500 | 24.400 | 24.400 | 20.122 | 2,870 |
| 2021-11-05 | 25.700 | 25.700 | 24.650 | 25.000 | 20.617 | 4,076 |
| 2021-11-04 | 25.450 | 25.900 | 25.450 | 25.800 | 21.277 | 416 |
| 2021-11-03 | 26.300 | 26.300 | 25.550 | 25.850 | 21.318 | 2,384 |
| 2021-11-02 | 26.300 | 26.300 | 25.600 | 25.800 | 21.277 | 5,447 |
| 2021-11-01 | 25.900 | 26.300 | 25.550 | 26.000 | 21.442 | 5,978 |
| 2021-10-29 | 25.700 | 26.150 | 24.800 | 25.900 | 21.359 | 13,682 |
| 2021-10-28 | 25.300 | 25.950 | 24.800 | 25.300 | 20.864 | 2,576 |
| 2021-10-27 | 26.050 | 26.700 | 24.800 | 25.150 | 20.741 | 11,061 |
| 2021-10-26 | 23.800 | 28.600 | 23.800 | 25.700 | 21.194 | 12,561 |
| 2021-10-25 | 23.100 | 24.400 | 23.100 | 23.750 | 19.586 | 5,426 |
| 2021-10-22 | 22.800 | 23.900 | 22.050 | 22.900 | 18.885 | 29,723 |
| 2021-10-21 | 23.350 | 23.350 | 22.550 | 22.800 | 18.803 | 3,373 |
| 2021-10-20 | 22.950 | 23.200 | 22.600 | 22.950 | 18.926 | 3,531 |
| 2021-10-19 | 24.050 | 24.050 | 22.350 | 22.900 | 18.885 | 14,600 |
| 2021-10-18 | 24.000 | 24.400 | 23.500 | 24.050 | 19.833 | 13,645 |
| 2021-10-15 | 23.950 | 24.400 | 23.600 | 24.000 | 19.792 | 14,198 |
| 2021-10-14 | 25.100 | 25.600 | 23.000 | 24.350 | 20.081 | 28,378 |
← NewerPage 21 of 21 · 1,236 trading days
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.