Enzymatica AB (publ) (STO:ENZY)
Sweden · Delayed Price · Currency is SEK 1.945
+0.030 (1.57%)
At close: Dec 5, 2025
Enzymatica AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.91 | 1.95 | 1.86 | 1.95 | 1.95 | 1.57% | 29,390 |
| Dec 4, 2025 | 1.88 | 1.94 | 1.88 | 1.92 | 1.92 | -0.26% | 19,694 |
| Dec 3, 2025 | 1.96 | 1.96 | 1.89 | 1.92 | 1.92 | -2.04% | 55,895 |
| Dec 2, 2025 | 1.90 | 1.96 | 1.79 | 1.96 | 1.96 | 5.95% | 73,321 |
| Dec 1, 2025 | 1.87 | 1.88 | 1.82 | 1.85 | 1.85 | -4.15% | 45,965 |
| Nov 28, 2025 | 1.91 | 1.97 | 1.86 | 1.93 | 1.93 | 1.31% | 23,464 |
| Nov 27, 2025 | 1.89 | 1.99 | 1.87 | 1.91 | 1.91 | -2.31% | 25,490 |
| Nov 26, 2025 | 1.99 | 1.99 | 1.88 | 1.95 | 1.95 | 5.41% | 61,186 |
| Nov 25, 2025 | 1.89 | 1.90 | 1.84 | 1.85 | 1.85 | 0.54% | 33,481 |
| Nov 24, 2025 | 1.89 | 1.95 | 1.84 | 1.84 | 1.84 | -2.90% | 37,559 |
| Nov 21, 2025 | 1.95 | 1.95 | 1.90 | 1.90 | 1.90 | -3.07% | 17,778 |
| Nov 20, 2025 | 1.91 | 1.96 | 1.89 | 1.96 | 1.96 | 1.03% | 40,082 |
| Nov 19, 2025 | 1.91 | 1.94 | 1.90 | 1.94 | 1.94 | 2.38% | 16,919 |
| Nov 18, 2025 | 1.90 | 1.97 | 1.89 | 1.89 | 1.89 | -0.26% | 23,177 |
| Nov 17, 2025 | 1.88 | 2.00 | 1.88 | 1.90 | 1.90 | -0.26% | 38,429 |
| Nov 14, 2025 | 1.90 | 1.94 | 1.88 | 1.90 | 1.90 | -1.04% | 22,330 |
| Nov 13, 2025 | 1.84 | 2.00 | 1.84 | 1.92 | 1.92 | 1.32% | 26,546 |
| Nov 12, 2025 | 1.89 | 1.97 | 1.78 | 1.90 | 1.90 | -1.56% | 185,061 |
| Nov 11, 2025 | 1.89 | 1.93 | 1.89 | 1.93 | 1.93 | 0.26% | 78,041 |
| Nov 10, 2025 | 1.93 | 1.95 | 1.89 | 1.92 | 1.92 | -1.54% | 89,994 |
| Nov 7, 2025 | 2.02 | 2.06 | 1.92 | 1.95 | 1.95 | -3.47% | 976,318 |
| Nov 6, 2025 | 1.90 | 2.05 | 1.87 | 2.02 | 2.02 | 4.94% | 172,645 |
| Nov 5, 2025 | 1.87 | 2.00 | 1.87 | 1.93 | 1.93 | -0.77% | 1,151 |
| Nov 4, 2025 | 1.91 | 1.96 | 1.88 | 1.94 | 1.94 | -0.77% | 37,708 |
| Nov 3, 2025 | 1.93 | 1.99 | 1.93 | 1.96 | 1.96 | 1.30% | 238,012 |
| Oct 31, 2025 | 1.98 | 2.00 | 1.93 | 1.93 | 1.93 | -3.50% | 17,244 |
| Oct 30, 2025 | 1.93 | 2.04 | 1.85 | 2.00 | 2.00 | 2.04% | 150,757 |
| Oct 29, 2025 | 1.95 | 1.98 | 1.90 | 1.96 | 1.96 | 0.51% | 57,613 |
| Oct 28, 2025 | 2.00 | 2.00 | 1.95 | 1.95 | 1.95 | -2.26% | 31,548 |
| Oct 27, 2025 | 1.95 | 2.04 | 1.95 | 2.00 | 2.00 | 1.79% | 26,266 |
| Oct 24, 2025 | 2.01 | 2.05 | 1.96 | 1.96 | 1.96 | 2.08% | 76,557 |
| Oct 23, 2025 | 1.99 | 2.03 | 1.90 | 1.92 | 1.92 | -3.27% | 63,075 |
| Oct 22, 2025 | 1.98 | 2.07 | 1.96 | 1.99 | 1.99 | 0.76% | 65,524 |
| Oct 21, 2025 | 2.06 | 2.19 | 1.96 | 1.97 | 1.97 | -1.50% | 79,320 |
| Oct 20, 2025 | 1.91 | 2.06 | 1.91 | 2.00 | 2.00 | 2.56% | 29,264 |
| Oct 17, 2025 | 2.06 | 2.06 | 1.93 | 1.95 | 1.95 | -5.34% | 91,895 |
| Oct 16, 2025 | 2.17 | 2.17 | 2.06 | 2.06 | 2.06 | -3.74% | 37,354 |
| Oct 15, 2025 | 2.00 | 2.16 | 2.00 | 2.14 | 2.14 | 7.00% | 48,120 |
| Oct 14, 2025 | 2.00 | 2.05 | 1.99 | 2.00 | 2.00 | -2.44% | 89,032 |
| Oct 13, 2025 | 2.11 | 2.11 | 2.02 | 2.05 | 2.05 | -3.30% | 46,628 |
| Oct 10, 2025 | 2.10 | 2.13 | 2.00 | 2.12 | 2.12 | 4.43% | 85,625 |
| Oct 9, 2025 | 2.06 | 2.14 | 2.03 | 2.03 | 2.03 | -6.45% | 58,568 |
| Oct 8, 2025 | 2.09 | 2.17 | 2.07 | 2.17 | 2.17 | 3.33% | 74,365 |
| Oct 7, 2025 | 2.08 | 2.18 | 2.08 | 2.10 | 2.10 | -1.87% | 55,560 |
| Oct 6, 2025 | 2.22 | 2.23 | 2.11 | 2.14 | 2.14 | -4.04% | 120,266 |
| Oct 3, 2025 | 2.34 | 2.34 | 2.21 | 2.23 | 2.23 | -5.11% | 108,821 |
| Oct 2, 2025 | 2.39 | 2.46 | 2.34 | 2.35 | 2.35 | -1.26% | 46,552 |
| Oct 1, 2025 | 2.36 | 2.44 | 2.27 | 2.38 | 2.38 | 1.28% | 209,922 |
| Sep 30, 2025 | 2.34 | 2.40 | 2.33 | 2.35 | 2.35 | - | 84,524 |
| Sep 29, 2025 | 2.41 | 2.46 | 2.34 | 2.35 | 2.35 | -0.42% | 80,290 |