Enorama Pharma AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-17	2.780	2.980	2.700	2.970	2.970	30,119
2025-04-16	2.260	2.890	2.250	2.800	2.800	50,641
2025-04-15	2.490	2.490	2.020	2.230	2.230	56,958
2025-04-14	2.030	2.450	2.030	2.130	2.130	12,030
2025-04-11	2.380	2.400	1.990	2.220	2.220	48,380
2025-04-10	2.740	2.740	1.990	2.460	2.460	21,331
2025-04-09	2.710	2.710	2.150	2.380	2.380	13,808,150
2025-04-08	1.950	2.490	1.950	2.300	2.300	18,486
2025-04-07	1.945	1.950	1.900	1.950	1.950	15,588
2025-04-04	1.715	2.000	1.715	1.950	1.950	14,432
2025-04-03	2.100	2.100	2.100	2.100	2.100	4,500
2025-04-02	2.200	2.200	2.150	2.150	2.150	3,088
2025-04-01	2.120	2.160	2.050	2.160	2.160	5,180
2025-03-28	2.270	2.270	1.970	2.230	2.230	30,357
2025-03-27	2.390	2.390	2.270	2.270	2.270	4,768
2025-03-26	2.390	2.390	2.370	2.370	2.370	200
2025-03-25	2.590	2.590	2.200	2.390	2.390	31,583
2025-03-24	2.660	2.660	2.660	2.660	2.660	5
2025-03-21	2.260	2.800	2.260	2.690	2.690	1,890
2025-03-20	2.830	2.830	2.460	2.690	2.690	8,343
2025-03-19	2.610	2.870	2.430	2.860	2.860	13,649
2025-03-18	2.680	2.680	2.500	2.610	2.610	5,222
2025-03-17	2.300	2.710	2.300	2.700	2.700	6,562
2025-03-14	2.370	2.530	2.260	2.530	2.530	2,370
2025-03-13	2.500	2.700	2.420	2.420	2.420	1,420
2025-03-12	2.510	2.670	2.500	2.570	2.570	26,683
2025-03-11	2.750	2.820	2.420	2.420	2.420	45,473
2025-03-10	2.710	2.940	2.690	2.690	2.690	7,127
2025-03-07	2.580	2.790	2.170	2.750	2.750	105,750
2025-03-06	2.400	2.400	2.070	2.310	2.310	36,031
2025-03-05	2.100	2.660	2.080	2.400	2.400	1,737
2025-03-04	2.410	2.680	2.070	2.100	2.100	16,631
2025-03-03	2.200	2.430	2.070	2.430	2.430	22,472
2025-02-28	2.020	2.250	1.990	2.250	2.250	61,487
2025-02-27	2.170	2.170	2.170	2.170	2.170	400
2025-02-26	2.000	2.170	2.000	2.170	2.170	4,578
2025-02-25	2.170	2.170	2.030	2.050	2.050	6,516
2025-02-24	2.110	2.170	1.985	2.050	2.050	13,455
2025-02-21	1.940	2.190	1.940	2.190	2.190	14,921
2025-02-20	2.200	2.200	1.985	2.040	2.040	15,257
2025-02-19	2.090	2.270	1.985	2.190	2.190	106,755
2025-02-18	2.080	2.290	2.080	2.120	2.120	31,570
2025-02-17	2.050	2.210	2.010	2.090	2.090	21,683
2025-02-14	2.050	2.090	1.980	1.980	1.980	15,780
2025-02-13	2.010	2.070	1.830	2.060	2.060	39,084
2025-02-12	1.900	2.050	1.900	1.955	1.955	54,726
2025-02-11	2.090	2.090	1.860	1.860	1.860	1,035
2025-02-10	1.950	2.300	1.810	1.865	1.865	39,818
2025-02-07	2.080	2.800	1.955	1.955	1.955	27,217
2025-02-06	1.910	2.070	1.910	1.910	1.910	29,414
2025-02-05	2.000	2.080	1.810	1.825	1.825	9,282
2025-02-04	2.200	2.200	1.710	2.070	2.070	114,109
2025-02-03	2.330	2.390	2.200	2.210	2.210	34,255
2025-01-31	2.750	2.750	2.240	2.350	2.350	41,820
2025-01-30	2.730	2.730	2.170	2.500	2.500	195,693
2025-01-29	3.000	3.000	2.800	2.860	2.860	11,657
2025-01-28	3.100	3.100	2.710	2.980	2.980	42,365
2025-01-27	3.230	3.230	2.970	3.150	3.150	27,611
2025-01-24	3.700	3.720	3.000	3.180	3.180	47,209
2025-01-23	3.730	3.730	3.210	3.560	3.560	30,300

← NewerPage 7 of 21 · 1,230 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.