Enzymatica AB (publ) (ENZY.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 05:29PM CEST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 2.9100 | 3.2400 | 2.9100 | 3.2400 | 3.2400 | 84,291 |
| 06 May 2024 | 3.2700 | 3.2900 | 3.0000 | 3.0900 | 3.0900 | 55,056 |
| 03 May 2024 | 2.9300 | 3.5400 | 2.9300 | 3.2700 | 3.2700 | 170,665 |
| 02 May 2024 | 3.0000 | 3.0000 | 2.8500 | 2.9300 | 2.9300 | 68,756 |
| 30 Apr 2024 | 3.0500 | 3.0500 | 2.8500 | 3.0300 | 3.0300 | 149,131 |
| 29 Apr 2024 | 3.0800 | 3.0800 | 2.8100 | 2.9100 | 2.9100 | 221,383 |
| 26 Apr 2024 | 3.2400 | 3.5900 | 3.0000 | 3.0800 | 3.0800 | 173,251 |
| 25 Apr 2024 | 3.3900 | 3.4000 | 3.1300 | 3.2400 | 3.2400 | 96,511 |
| 24 Apr 2024 | 3.3700 | 3.5300 | 3.3500 | 3.5300 | 3.5300 | 12,555 |
| 23 Apr 2024 | 3.4500 | 3.4500 | 3.3500 | 3.4400 | 3.4400 | 23,983 |
| 22 Apr 2024 | 3.4000 | 3.5500 | 3.4000 | 3.4500 | 3.4500 | 66,198 |
| 19 Apr 2024 | 3.4900 | 3.4900 | 3.2100 | 3.3900 | 3.3900 | 47,573 |
| 18 Apr 2024 | 3.4000 | 3.5800 | 3.3300 | 3.3800 | 3.3800 | 86,653 |
| 17 Apr 2024 | 3.5500 | 3.5500 | 3.4000 | 3.4700 | 3.4700 | 69,420 |
| 16 Apr 2024 | 3.6100 | 3.6200 | 3.4700 | 3.5500 | 3.5500 | 54,356 |
| 15 Apr 2024 | 3.6500 | 3.8000 | 3.6200 | 3.6200 | 3.6200 | 32,608 |
| 12 Apr 2024 | 3.6600 | 3.9400 | 3.6600 | 3.8000 | 3.8000 | 48,627 |
| 11 Apr 2024 | 3.9000 | 3.9100 | 3.6400 | 3.6600 | 3.6600 | 182,497 |
| 10 Apr 2024 | 3.9000 | 3.9100 | 3.6100 | 3.9000 | 3.9000 | 82,450 |
| 09 Apr 2024 | 3.8000 | 3.8200 | 3.6000 | 3.8000 | 3.8000 | 54,816 |
| 08 Apr 2024 | 3.4000 | 3.9000 | 3.2700 | 3.6900 | 3.6900 | 83,820 |
| 05 Apr 2024 | 3.2600 | 3.6200 | 3.2600 | 3.4600 | 3.4600 | 170,561 |
| 04 Apr 2024 | 3.2700 | 3.3200 | 3.2500 | 3.2500 | 3.2500 | 36,649 |
| 03 Apr 2024 | 3.2800 | 3.3900 | 3.2700 | 3.3400 | 3.3400 | 54,371 |
| 02 Apr 2024 | 3.2500 | 3.2800 | 3.2500 | 3.2800 | 3.2800 | 168,813 |
| 28 Mar 2024 | 3.2000 | 3.2500 | 3.0450 | 3.2500 | 3.2500 | 44,630 |
| 27 Mar 2024 | 2.9800 | 3.2000 | 2.9800 | 3.2000 | 3.2000 | 99,426 |
| 26 Mar 2024 | 3.0500 | 3.2950 | 2.9450 | 3.0650 | 3.0650 | 87,987 |
| 25 Mar 2024 | 3.1500 | 3.1500 | 3.0500 | 3.0500 | 3.0500 | 14,998 |
| 22 Mar 2024 | 3.2800 | 3.3000 | 3.1250 | 3.1600 | 3.1600 | 49,002 |
| 21 Mar 2024 | 3.1850 | 3.2750 | 3.0500 | 3.2000 | 3.2000 | 53,380 |
| 20 Mar 2024 | 3.3000 | 3.3000 | 3.0550 | 3.1850 | 3.1850 | 66,112 |
| 19 Mar 2024 | 3.0900 | 3.3000 | 3.0550 | 3.1550 | 3.1550 | 23,763 |
| 18 Mar 2024 | 3.3000 | 3.3000 | 3.0900 | 3.0900 | 3.0900 | 18,150 |
| 15 Mar 2024 | 3.2000 | 3.4650 | 3.2000 | 3.3400 | 3.3400 | 9,516 |
| 14 Mar 2024 | 3.0950 | 3.4000 | 3.0950 | 3.2000 | 3.2000 | 55,196 |
| 13 Mar 2024 | 3.1350 | 3.2250 | 3.1350 | 3.2250 | 3.2250 | 24,724 |
| 12 Mar 2024 | 3.3650 | 3.5850 | 3.2200 | 3.2200 | 3.2200 | 51,555 |
| 11 Mar 2024 | 3.0550 | 3.9600 | 3.0000 | 3.3100 | 3.3100 | 439,781 |
| 08 Mar 2024 | 3.2300 | 3.2300 | 3.0000 | 3.0550 | 3.0550 | 267,846 |
| 07 Mar 2024 | 3.2300 | 3.2300 | 3.0750 | 3.2300 | 3.2300 | 47,389 |
| 06 Mar 2024 | 3.0400 | 3.2350 | 3.0400 | 3.2350 | 3.2350 | 26,281 |
| 05 Mar 2024 | 3.0000 | 3.0700 | 3.0000 | 3.0400 | 3.0400 | 63,695 |
| 04 Mar 2024 | 3.0000 | 3.0300 | 2.9950 | 3.0000 | 3.0000 | 40,503 |
| 01 Mar 2024 | 3.0000 | 3.0950 | 3.0000 | 3.0300 | 3.0300 | 127,322 |
| 29 Feb 2024 | 2.9850 | 3.0850 | 2.9350 | 3.0000 | 3.0000 | 80,692 |
| 28 Feb 2024 | 3.0400 | 3.0400 | 2.9200 | 2.9850 | 2.9850 | 81,191 |
| 27 Feb 2024 | 3.1300 | 3.1300 | 3.0000 | 3.0550 | 3.0550 | 62,554 |
| 26 Feb 2024 | 3.1950 | 3.1950 | 3.0600 | 3.1300 | 3.1300 | 27,991 |
| 23 Feb 2024 | 3.5400 | 3.5400 | 3.0000 | 3.2000 | 3.2000 | 39,112 |
| 22 Feb 2024 | 3.0750 | 3.2800 | 3.0000 | 3.1300 | 3.1300 | 48,048 |
| 21 Feb 2024 | 2.8550 | 3.0500 | 2.8000 | 3.0000 | 3.0000 | 58,921 |
| 20 Feb 2024 | 3.0000 | 3.0500 | 2.8550 | 2.8550 | 2.8550 | 152,858 |
| 19 Feb 2024 | 3.0200 | 3.0200 | 2.3050 | 2.9950 | 2.9950 | 227,163 |
| 16 Feb 2024 | 3.1550 | 3.1900 | 3.0000 | 3.0450 | 3.0450 | 216,943 |
| 15 Feb 2024 | 3.2200 | 3.3300 | 3.1400 | 3.2450 | 3.2450 | 32,522 |
| 14 Feb 2024 | 3.3000 | 3.3400 | 3.1750 | 3.2200 | 3.2200 | 18,884 |
| 13 Feb 2024 | 3.1000 | 3.2100 | 3.0900 | 3.2000 | 3.2000 | 49,943 |
| 12 Feb 2024 | 3.2600 | 3.3450 | 3.0800 | 3.1000 | 3.1000 | 86,573 |
| 09 Feb 2024 | 3.3000 | 3.3900 | 3.2200 | 3.2600 | 3.2600 | 9,600 |
| 08 Feb 2024 | 3.3050 | 3.3150 | 3.2000 | 3.2000 | 3.2000 | 67,526 |
| 07 Feb 2024 | 3.3500 | 3.4950 | 3.3400 | 3.3700 | 3.3700 | 59,559 |
| 06 Feb 2024 | 3.4950 | 3.5850 | 3.4050 | 3.5250 | 3.5250 | 38,530 |
| 05 Feb 2024 | 3.4250 | 3.6150 | 3.4050 | 3.5000 | 3.5000 | 95,004 |
| 02 Feb 2024 | 3.4100 | 3.6200 | 3.4000 | 3.5450 | 3.5450 | 15,930 |
| 01 Feb 2024 | 3.4850 | 3.6250 | 3.4100 | 3.4100 | 3.4100 | 32,068 |
| 31 Jan 2024 | 3.6150 | 3.6150 | 3.3400 | 3.4850 | 3.4850 | 80,630 |
| 30 Jan 2024 | 3.5100 | 3.5100 | 3.3500 | 3.3950 | 3.3950 | 18,655 |
| 29 Jan 2024 | 3.3850 | 3.6250 | 3.2750 | 3.5100 | 3.5100 | 52,949 |
| 26 Jan 2024 | 3.3500 | 3.3900 | 3.3150 | 3.3900 | 3.3900 | 15,790 |
| 25 Jan 2024 | 3.4100 | 3.4550 | 3.3500 | 3.3500 | 3.3500 | 15,199 |
| 24 Jan 2024 | 3.4700 | 3.7000 | 3.4100 | 3.4100 | 3.4100 | 97,236 |
| 23 Jan 2024 | 3.5000 | 3.5900 | 3.4100 | 3.4700 | 3.4700 | 19,292 |
| 22 Jan 2024 | 3.5750 | 3.6400 | 3.4650 | 3.5950 | 3.5950 | 47,115 |
| 19 Jan 2024 | 3.5000 | 3.6000 | 3.4250 | 3.5750 | 3.5750 | 32,446 |
| 18 Jan 2024 | 3.4000 | 3.7750 | 3.4000 | 3.5950 | 3.5950 | 23,943 |
| 17 Jan 2024 | 3.4700 | 3.6500 | 3.4000 | 3.4400 | 3.4400 | 12,500 |
| 16 Jan 2024 | 3.4750 | 3.4850 | 3.4700 | 3.4700 | 3.4700 | 9,970 |
| 15 Jan 2024 | 3.4850 | 3.5000 | 3.4850 | 3.4850 | 3.4850 | 39,186 |
| 12 Jan 2024 | 3.5700 | 3.6900 | 3.4600 | 3.5050 | 3.5050 | 32,078 |
| 11 Jan 2024 | 3.6400 | 3.7200 | 3.4200 | 3.4300 | 3.4300 | 45,885 |
| 10 Jan 2024 | 3.4000 | 3.7500 | 3.4000 | 3.6400 | 3.6400 | 31,191 |
| 09 Jan 2024 | 3.5000 | 3.5000 | 3.3550 | 3.4250 | 3.4250 | 44,168 |
| 08 Jan 2024 | 3.6400 | 3.6950 | 3.4000 | 3.5000 | 3.5000 | 73,546 |
| 05 Jan 2024 | 3.7900 | 3.7900 | 3.6350 | 3.7000 | 3.7000 | 29,114 |
| 04 Jan 2024 | 3.8650 | 4.0700 | 3.7950 | 3.7950 | 3.7950 | 8,800 |
| 03 Jan 2024 | 3.8900 | 4.1000 | 3.8300 | 3.8500 | 3.8500 | 35,321 |
| 02 Jan 2024 | 3.9450 | 3.9450 | 3.7650 | 3.8900 | 3.8900 | 39,326 |
| 29 Dec 2023 | 3.6500 | 4.0950 | 3.6500 | 3.9450 | 3.9450 | 58,199 |
| 28 Dec 2023 | 3.6150 | 3.7500 | 3.6000 | 3.6400 | 3.6400 | 49,597 |
| 27 Dec 2023 | 3.8800 | 3.8800 | 3.6950 | 3.7500 | 3.7500 | 64,855 |
| 22 Dec 2023 | 3.5100 | 3.7950 | 3.5100 | 3.6950 | 3.6950 | 35,833 |
| 21 Dec 2023 | 3.8800 | 3.8800 | 3.7000 | 3.8000 | 3.8000 | 65,806 |
| 20 Dec 2023 | 3.8650 | 3.9150 | 3.7100 | 3.7200 | 3.7200 | 92,841 |
| 19 Dec 2023 | 3.8550 | 3.9350 | 3.8250 | 3.9250 | 3.9250 | 25,772 |
| 18 Dec 2023 | 4.0000 | 4.1000 | 3.8450 | 3.8550 | 3.8550 | 13,718 |
| 15 Dec 2023 | 4.0050 | 4.0950 | 3.9000 | 4.0000 | 4.0000 | 168,182 |
| 14 Dec 2023 | 3.9950 | 4.0500 | 3.8950 | 4.0450 | 4.0450 | 98,855 |
| 13 Dec 2023 | 3.9100 | 3.9700 | 3.9100 | 3.9150 | 3.9150 | 16,757 |
| 12 Dec 2023 | 3.9800 | 3.9850 | 3.9150 | 3.9850 | 3.9850 | 52,727 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.