Enrad AB (NGM:ENRAD)
Sweden · Delayed Price · Currency is SEK 9.88
+0.72 (7.86%)
At close: Jun 29, 2026
Enrad AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 7.86% | 66 |
| Jun 26, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -8.03% | 6,839 |
| Jun 25, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 4.18% | 10 |
| Jun 24, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -1.24% | 6,281 |
| Jun 23, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 5.45% | 100 |
| Jun 22, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -6.52% | 8,685 |
| Jun 18, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 9.11% | 3,061 |
| Jun 17, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -8.54% | 17,482 |
| Jun 16, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 3.58% | 7,491 |
| Jun 15, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 6.74% | 14,849 |
| Jun 12, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -8.25% | 224 |
| Jun 10, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -1.22% | 18,303 |
| Jun 9, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 12.10% | 670 |
| Jun 8, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -2.67% | 1,689 |
| Jun 5, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -3.64% | 18 |
| Jun 4, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -4.30% | 2,108 |
| Jun 3, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 2.74% | 5,136 |
| Jun 2, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 2.59% | 2,735 |
| Jun 1, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | -2.94% | 4,883 |
| May 29, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -6.01% | 7,734 |
| May 27, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | 992 |
| May 26, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 7.98% | 583 |
| May 25, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -5.62% | 219 |
| May 20, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 4.84% | 301 |
| May 19, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 210 |
| May 18, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1.06% | 5,668 |
| May 15, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -3.09% | 9,434 |
| May 13, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -1.02% | 20 |
| May 12, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 2.08% | 5,592 |
| May 11, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -5.88% | 878 |
| May 8, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | 1,800 |
| May 7, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 3.00% | 222 |
| May 6, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 2.04% | 5,527 |
| May 5, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -8.84% | 351 |
| May 4, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 8.81% | 282 |
| Apr 27, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 6.47% | 26,953 |
| Apr 24, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -2.32% | 2,614 |
| Apr 23, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -4.62% | 1,064 |
| Apr 22, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.40% | 6,326 |
| Apr 21, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 238 |
| Apr 16, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -4.76% | 1,024 |
| Apr 15, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 5.00% | 318 |
| Apr 14, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 2.04% | 149 |
| Apr 13, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -2.00% | 16 |
| Apr 10, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -5.66% | 8,233 |
| Apr 8, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -3.20% | 55 |
| Apr 7, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 12.89% | 1,701 |
| Apr 2, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 4.30% | 129 |
| Apr 1, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -7.00% | 537 |
| Mar 31, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 2.04% | 210 |