Enrad AB (NGM:ENRAD)
Sweden · Delayed Price · Currency is SEK 9.04
+0.18 (2.03%)
At close: Oct 14, 2026
Enrad AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 2.03% | 1,450 |
| Oct 12, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -3.28% | 2,434 |
| Oct 9, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -3.17% | 586 |
| Oct 8, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | - | 304 |
| Oct 7, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 0.21% | 2 |
| Oct 6, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | - | 47 |
| Oct 5, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -5.60% | 100 |
| Oct 2, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -5.21% | 217 |
| Oct 1, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -0.47% | 149 |
| Sep 30, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 16.48% | 1,773 |
| Sep 29, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -16.51% | 956 |
| Sep 28, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 15.71% | 1,291 |
| Sep 25, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -0.42% | 56,366 |
| Sep 23, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 2.83% | 850 |
| Sep 18, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -3.16% | 47 |
| Sep 17, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -2.66% | 430 |
| Sep 16, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 8.44% | 1,122 |
| Sep 15, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 182 |
| Sep 14, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 5.88% | 2,480 |
| Sep 11, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.23% | 933 |
| Sep 10, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - | 123 |
| Sep 8, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | -11.62% | 195 |
| Sep 7, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 10.05% | 31,176 |
| Sep 4, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -1.13% | 54 |
| Sep 3, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -0.67% | 847 |
| Aug 31, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 4.45% | 1,382 |
| Aug 28, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 2.89% | 1,596 |
| Aug 27, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -8.39% | 5,065 |
| Aug 26, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 1.34% | 100 |
| Aug 25, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -0.22% | 560 |
| Aug 21, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 1.82% | 1,441 |
| Aug 19, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 4.27% | 1,046 |
| Aug 18, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -2.99% | 1,589 |
| Aug 17, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.93% | 1,902 |
| Aug 13, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 0.23% | 20 |
| Aug 12, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.94% | 200 |
| Aug 11, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - | 2 |
| Aug 10, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 0.24% | 952 |
| Aug 7, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -1.16% | 1,451 |
| Aug 6, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -3.37% | 6,128 |
| Aug 5, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | 1,043 |
| Aug 4, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -5.32% | 131 |
| Aug 3, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 5.62% | 300 |
| Jul 30, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.91% | 1,093 |
| Jul 29, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -3.92% | 1,010 |
| Jul 27, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -5.75% | 655 |
| Jul 24, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -0.20% | 4,975 |
| Jul 23, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 6.78% | 383 |
| Jul 22, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | -6.73% | 1,543 |
| Jul 21, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 7.22% | 23 |