Enorama Pharma AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 3.410 | 3.410 | 3.200 | 3.400 | 3.400 | 36,260 |
| 2025-01-21 | 3.300 | 3.790 | 3.290 | 3.420 | 3.420 | 44,139 |
| 2025-01-20 | 3.310 | 3.600 | 3.310 | 3.310 | 3.310 | 10,220 |
| 2025-01-17 | 3.420 | 3.570 | 3.400 | 3.570 | 3.570 | 1,914 |
| 2025-01-16 | 3.790 | 3.800 | 3.300 | 3.420 | 3.420 | 5,657 |
| 2025-01-15 | 3.240 | 3.640 | 3.240 | 3.620 | 3.620 | 2,096 |
| 2025-01-14 | 3.240 | 3.380 | 3.240 | 3.300 | 3.300 | 11,063 |
| 2025-01-13 | 3.700 | 3.700 | 3.140 | 3.200 | 3.200 | 4,677 |
| 2025-01-10 | 3.470 | 3.690 | 3.320 | 3.650 | 3.650 | 11,801 |
| 2025-01-09 | 3.140 | 3.490 | 2.900 | 3.490 | 3.490 | 22,701 |
| 2025-01-08 | 3.170 | 3.350 | 2.980 | 3.240 | 3.240 | 68,281 |
| 2025-01-07 | 3.050 | 3.180 | 3.020 | 3.020 | 3.020 | 9,252 |
| 2025-01-03 | 3.270 | 3.270 | 3.050 | 3.050 | 3.050 | 3,573 |
| 2025-01-02 | 3.350 | 3.350 | 3.100 | 3.300 | 3.300 | 2,363 |
| 2024-12-30 | 3.080 | 3.540 | 3.080 | 3.360 | 3.360 | 2,422 |
| 2024-12-27 | 3.070 | 3.550 | 3.070 | 3.370 | 3.370 | 2,405 |
| 2024-12-23 | 3.400 | 3.400 | 3.060 | 3.060 | 3.060 | 2,309 |
| 2024-12-20 | 3.150 | 3.290 | 2.900 | 3.290 | 3.290 | 9,801 |
| 2024-12-19 | 3.160 | 3.160 | 3.150 | 3.150 | 3.150 | 400 |
| 2024-12-18 | 3.000 | 3.170 | 2.950 | 2.950 | 2.950 | 282 |
| 2024-12-17 | 2.990 | 3.000 | 2.820 | 2.860 | 2.860 | 5,575 |
| 2024-12-16 | 3.040 | 3.060 | 2.860 | 2.970 | 2.970 | 23,301 |
| 2024-12-13 | 3.010 | 3.270 | 3.010 | 3.100 | 3.100 | 4,144 |
| 2024-12-12 | 3.260 | 3.260 | 3.100 | 3.100 | 3.100 | 2,895 |
| 2024-12-11 | 3.250 | 3.260 | 3.100 | 3.260 | 3.260 | 13,628 |
| 2024-12-10 | 3.400 | 3.400 | 3.250 | 3.300 | 3.300 | 2,918 |
| 2024-12-09 | 3.250 | 3.400 | 3.250 | 3.250 | 3.250 | 20,267 |
| 2024-12-06 | 3.460 | 3.460 | 3.210 | 3.250 | 3.250 | 11,284 |
| 2024-12-05 | 3.230 | 3.460 | 3.210 | 3.460 | 3.460 | 13,248 |
| 2024-12-04 | 3.190 | 4.020 | 3.190 | 3.400 | 3.400 | 38,296 |
| 2024-12-03 | 3.280 | 3.280 | 3.100 | 3.160 | 3.160 | 14,778 |
| 2024-12-02 | 3.300 | 3.500 | 3.200 | 3.280 | 3.280 | 3,273 |
| 2024-11-29 | 3.530 | 3.580 | 3.250 | 3.460 | 3.460 | 18,267 |
| 2024-11-28 | 3.600 | 3.700 | 3.550 | 3.550 | 3.550 | 1,918 |
| 2024-11-27 | 3.880 | 3.880 | 3.610 | 3.610 | 3.610 | 8,296 |
| 2024-11-26 | 3.890 | 3.890 | 3.580 | 3.760 | 3.760 | 10,117 |
| 2024-11-25 | 3.770 | 3.940 | 3.630 | 3.890 | 3.890 | 4,112 |
| 2024-11-22 | 3.880 | 3.990 | 3.770 | 3.770 | 3.770 | 13,773 |
| 2024-11-21 | 3.860 | 3.890 | 3.750 | 3.860 | 3.860 | 16,181 |
| 2024-11-20 | 4.250 | 4.250 | 3.880 | 4.090 | 4.090 | 10,707 |
| 2024-11-19 | 4.990 | 4.990 | 4.050 | 4.230 | 4.230 | 11,553 |
| 2024-11-18 | 4.020 | 4.500 | 3.910 | 3.910 | 3.910 | 12,969 |
| 2024-11-15 | 3.650 | 4.010 | 3.600 | 3.920 | 3.920 | 9,946 |
| 2024-11-14 | 4.000 | 4.020 | 3.740 | 3.950 | 3.950 | 1,431 |
| 2024-11-13 | 3.980 | 4.250 | 3.780 | 3.990 | 3.990 | 12,311 |
| 2024-11-12 | 3.810 | 4.250 | 3.610 | 3.810 | 3.810 | 71,592 |
| 2024-11-11 | 3.610 | 3.930 | 3.580 | 3.790 | 3.790 | 10,383 |
| 2024-11-08 | 3.840 | 3.840 | 3.610 | 3.620 | 3.620 | 9,416 |
| 2024-11-07 | 3.840 | 3.840 | 3.610 | 3.840 | 3.840 | 3,914 |
| 2024-11-06 | 3.710 | 3.940 | 3.710 | 3.840 | 3.840 | 11,187 |
| 2024-11-05 | 3.960 | 3.960 | 3.600 | 3.940 | 3.940 | 5,086 |
| 2024-11-04 | 3.590 | 3.880 | 3.320 | 3.600 | 3.600 | 1,084 |
| 2024-11-01 | 4.000 | 4.000 | 3.680 | 3.680 | 3.680 | 2,160 |
| 2024-10-31 | 4.000 | 4.000 | 3.880 | 3.880 | 3.880 | 2,922 |
| 2024-10-30 | 3.780 | 4.120 | 3.780 | 4.040 | 4.040 | 6,332 |
| 2024-10-29 | 3.840 | 4.170 | 3.780 | 3.780 | 3.780 | 18,747 |
| 2024-10-28 | 3.940 | 4.590 | 3.810 | 3.840 | 3.840 | 26,544 |
| 2024-10-25 | 3.970 | 3.970 | 3.750 | 3.940 | 3.940 | 1,777 |
| 2024-10-24 | 3.820 | 3.960 | 3.730 | 3.960 | 3.960 | 7,583 |
| 2024-10-23 | 3.600 | 4.070 | 3.500 | 3.850 | 3.850 | 8,182 |
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.