Enorama Pharma AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 4.690 | 4.690 | 3.910 | 3.920 | 3.920 | 17,169 |
| 2024-10-21 | 4.280 | 4.300 | 4.000 | 4.000 | 4.000 | 8,209 |
| 2024-10-18 | 3.990 | 4.290 | 3.990 | 4.100 | 4.100 | 6,517 |
| 2024-10-17 | 4.610 | 4.610 | 3.920 | 4.000 | 4.000 | 45,799 |
| 2024-10-16 | 4.780 | 4.780 | 4.170 | 4.610 | 4.610 | 3,031 |
| 2024-10-15 | 4.070 | 4.800 | 4.070 | 4.150 | 4.150 | 5,308 |
| 2024-10-14 | 4.270 | 4.270 | 4.070 | 4.070 | 4.070 | 3,054 |
| 2024-10-11 | 4.000 | 4.270 | 4.000 | 4.200 | 4.200 | 7,555 |
| 2024-10-10 | 4.160 | 4.200 | 4.160 | 4.200 | 4.200 | 1,010 |
| 2024-10-09 | 4.590 | 4.590 | 4.150 | 4.210 | 4.210 | 11,000 |
| 2024-10-08 | 4.630 | 4.630 | 4.360 | 4.590 | 4.590 | 22,117 |
| 2024-10-07 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 1,082 |
| 2024-10-04 | 4.530 | 4.770 | 4.340 | 4.340 | 4.340 | 4,385 |
| 2024-10-03 | 4.570 | 4.710 | 4.250 | 4.330 | 4.330 | 11,338 |
| 2024-10-02 | 4.330 | 4.550 | 4.130 | 4.140 | 4.140 | 2,364 |
| 2024-10-01 | 4.590 | 4.600 | 4.330 | 4.330 | 4.330 | 4,636 |
| 2024-09-30 | 4.380 | 4.590 | 4.300 | 4.500 | 4.500 | 3,945 |
| 2024-09-27 | 4.670 | 4.670 | 4.370 | 4.380 | 4.380 | 2,950 |
| 2024-09-26 | 4.680 | 4.680 | 4.450 | 4.600 | 4.600 | 5,941 |
| 2024-09-25 | 4.950 | 5.100 | 4.500 | 4.500 | 4.500 | 107,976 |
| 2024-09-24 | 4.660 | 4.940 | 4.570 | 4.940 | 4.940 | 514 |
| 2024-09-23 | 4.930 | 5.420 | 4.720 | 4.720 | 4.720 | 13,508 |
| 2024-09-20 | 5.200 | 5.440 | 4.930 | 4.930 | 4.930 | 14,020 |
| 2024-09-19 | 5.500 | 5.500 | 5.180 | 5.200 | 5.200 | 8,335 |
| 2024-09-18 | 5.380 | 5.380 | 5.160 | 5.160 | 5.160 | 10,141 |
| 2024-09-17 | 5.040 | 5.720 | 5.040 | 5.680 | 5.680 | 15,055 |
| 2024-09-16 | 4.430 | 5.020 | 4.430 | 4.990 | 4.990 | 3,524 |
| 2024-09-13 | 4.700 | 4.700 | 4.430 | 4.520 | 4.520 | 7,543 |
| 2024-09-12 | 4.280 | 4.730 | 4.280 | 4.420 | 4.420 | 6,420 |
| 2024-09-11 | 4.350 | 4.490 | 4.250 | 4.280 | 4.280 | 9,183 |
| 2024-09-10 | 4.420 | 4.430 | 4.230 | 4.390 | 4.390 | 1,696 |
| 2024-09-09 | 4.520 | 4.610 | 4.420 | 4.420 | 4.420 | 18,088 |
| 2024-09-06 | 4.700 | 4.720 | 4.470 | 4.510 | 4.510 | 20,781 |
| 2024-09-05 | 4.130 | 4.840 | 4.130 | 4.600 | 4.600 | 45,931 |
| 2024-09-04 | 4.340 | 4.350 | 4.010 | 4.060 | 4.060 | 74,662 |
| 2024-09-03 | 4.420 | 4.420 | 4.230 | 4.340 | 4.340 | 8,767 |
| 2024-09-02 | 5.000 | 5.060 | 4.410 | 4.430 | 4.430 | 34,641 |
| 2024-08-30 | 5.000 | 5.100 | 4.620 | 4.810 | 4.810 | 69,754 |
| 2024-08-29 | 5.440 | 5.840 | 5.000 | 5.000 | 5.000 | 36,086 |
| 2024-08-28 | 5.340 | 5.860 | 5.080 | 5.640 | 5.640 | 31,997 |
| 2024-08-27 | 5.320 | 5.380 | 5.020 | 5.340 | 5.340 | 11,069 |
| 2024-08-26 | 5.220 | 5.780 | 5.180 | 5.320 | 5.320 | 19,291 |
| 2024-08-23 | 6.140 | 6.400 | 5.220 | 5.220 | 5.220 | 77,936 |
| 2024-08-22 | 6.040 | 6.800 | 5.520 | 6.140 | 6.140 | 61,771 |
| 2024-08-21 | 7.420 | 7.420 | 5.600 | 6.040 | 6.040 | 221,657 |
| 2024-08-20 | 7.900 | 8.200 | 7.120 | 7.840 | 7.840 | 67,699 |
| 2024-08-19 | 8.000 | 8.480 | 7.700 | 7.900 | 7.900 | 120,958 |
| 2024-08-16 | 6.700 | 8.200 | 6.700 | 7.500 | 7.500 | 106,446 |
| 2024-08-15 | 6.500 | 6.700 | 6.500 | 6.700 | 6.700 | 19,526 |
| 2024-08-14 | 6.220 | 6.500 | 6.220 | 6.500 | 6.500 | 14,619 |
| 2024-08-13 | 6.240 | 6.520 | 6.000 | 6.220 | 6.220 | 26,742 |
| 2024-08-12 | 5.860 | 6.480 | 5.860 | 6.220 | 6.220 | 25,196 |
| 2024-08-09 | 5.140 | 6.020 | 5.140 | 5.820 | 5.820 | 51,686 |
| 2024-08-08 | 5.240 | 5.420 | 5.140 | 5.140 | 5.140 | 5,162 |
| 2024-08-07 | 5.160 | 5.480 | 5.160 | 5.440 | 5.440 | 14,507 |
| 2024-08-06 | 5.480 | 5.480 | 5.020 | 5.240 | 5.240 | 21,545 |
| 2024-08-05 | 5.120 | 5.120 | 4.600 | 4.750 | 4.750 | 16,544 |
| 2024-08-02 | 5.240 | 5.240 | 4.900 | 5.220 | 5.220 | 10,833 |
| 2024-08-01 | 5.280 | 5.280 | 4.900 | 5.280 | 5.280 | 24,087 |
| 2024-07-31 | 5.400 | 6.000 | 5.060 | 5.300 | 5.300 | 64,784 |
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.