Enrad AB (NGM:ENRAD)
Sweden · Delayed Price · Currency is SEK 8.92
+0.38 (4.45%)
At close: Aug 31, 2026
Enrad AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 20, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 1.56% | 1,114 |
| Jul 16, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -1.53% | 2,833 |
| Jul 15, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - | 790 |
| Jul 14, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 0.88% | 4,930 |
| Jul 13, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -6.02% | 163 |
| Jul 10, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -0.21% | 12 |
| Jul 9, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 7.33% | 25 |
| Jul 8, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 326 |
| Jul 7, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -3.43% | 488 |
| Jul 6, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -4.31% | 4,951 |
| Jul 3, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 1.88% | 120 |
| Jul 1, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -2.85% | 3,518 |
| Jun 30, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -0.40% | 304 |
| 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 |