Enzymatica AB (publ) (STO:ENZY)
Sweden · Delayed Price · Currency is SEK 1.970
+0.010 (0.51%)
Mar 2, 2026, 4:13 PM CET
Enzymatica AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 1.96 | 1.99 | 1.93 | 1.99 | - | 1.28% | 23,119 |
| Feb 27, 2026 | 1.94 | 1.99 | 1.93 | 1.96 | 1.96 | 3.43% | 38,300 |
| Feb 26, 2026 | 1.87 | 1.97 | 1.87 | 1.90 | 1.90 | -5.01% | 27,722 |
| Feb 25, 2026 | 2.00 | 2.01 | 1.85 | 2.00 | 2.00 | -0.25% | 34,090 |
| Feb 24, 2026 | 1.88 | 2.00 | 1.85 | 2.00 | 2.00 | 4.71% | 80,023 |
| Feb 23, 2026 | 1.90 | 1.96 | 1.88 | 1.91 | 1.91 | -1.80% | 110,275 |
| Feb 20, 2026 | 2.01 | 2.03 | 1.87 | 1.95 | 1.95 | -2.75% | 59,945 |
| Feb 19, 2026 | 1.85 | 2.01 | 1.78 | 2.00 | 2.00 | 8.11% | 59,237 |
| Feb 18, 2026 | 1.77 | 2.10 | 1.72 | 1.85 | 1.85 | 12.46% | 424,081 |
| Feb 17, 2026 | 1.65 | 1.73 | 1.60 | 1.65 | 1.65 | -3.24% | 85,067 |
| Feb 16, 2026 | 1.68 | 1.79 | 1.65 | 1.70 | 1.70 | -1.16% | 66,404 |
| Feb 13, 2026 | 1.78 | 1.90 | 1.68 | 1.72 | 1.72 | -3.91% | 394,665 |
| Feb 12, 2026 | 1.83 | 1.83 | 1.76 | 1.79 | 1.79 | 1.13% | 19,675 |
| Feb 11, 2026 | 1.77 | 1.90 | 1.76 | 1.77 | 1.77 | -4.32% | 92,931 |
| Feb 10, 2026 | 1.80 | 1.90 | 1.71 | 1.85 | 1.85 | 1.37% | 52,282 |
| Feb 9, 2026 | 1.81 | 1.86 | 1.79 | 1.83 | 1.83 | -1.35% | 68,500 |
| Feb 6, 2026 | 1.84 | 1.99 | 1.83 | 1.85 | 1.85 | -3.90% | 39,338 |
| Feb 5, 2026 | 1.90 | 1.93 | 1.82 | 1.93 | 1.93 | 3.49% | 42,150 |
| Feb 4, 2026 | 2.04 | 2.04 | 1.84 | 1.86 | 1.86 | -6.30% | 67,137 |
| Feb 3, 2026 | 1.94 | 1.99 | 1.91 | 1.99 | 1.99 | 1.02% | 38,314 |
| Feb 2, 2026 | 1.97 | 2.08 | 1.93 | 1.97 | 1.97 | -0.25% | 86,289 |
| Jan 30, 2026 | 2.10 | 2.10 | 1.82 | 1.97 | 1.97 | -3.90% | 153,667 |
| Jan 29, 2026 | 1.98 | 2.08 | 1.90 | 2.05 | 2.05 | 8.18% | 73,709 |
| Jan 28, 2026 | 1.90 | 1.99 | 1.90 | 1.90 | 1.90 | -4.77% | 26,880 |
| Jan 27, 2026 | 1.96 | 2.00 | 1.92 | 1.99 | 1.99 | 0.76% | 17,307 |
| Jan 26, 2026 | 1.91 | 2.03 | 1.91 | 1.98 | 1.98 | 1.80% | 63,778 |
| Jan 23, 2026 | 1.97 | 1.97 | 1.89 | 1.94 | 1.94 | -1.52% | 41,622 |
| Jan 22, 2026 | 1.98 | 1.98 | 1.88 | 1.97 | 1.97 | -1.50% | 30,476 |
| Jan 21, 2026 | 2.00 | 2.00 | 1.84 | 2.00 | 2.00 | 4.71% | 171,415 |
| Jan 20, 2026 | 2.00 | 2.00 | 1.89 | 1.91 | 1.91 | -2.80% | 36,924 |
| Jan 19, 2026 | 2.00 | 2.00 | 1.87 | 1.97 | 1.97 | -3.20% | 66,507 |
| Jan 16, 2026 | 2.08 | 2.10 | 1.98 | 2.03 | 2.03 | -1.93% | 85,365 |
| Jan 15, 2026 | 2.06 | 2.10 | 2.00 | 2.07 | 2.07 | 0.98% | 26,971 |
| Jan 14, 2026 | 2.00 | 2.05 | 1.96 | 2.05 | 2.05 | 2.50% | 488,122 |
| Jan 13, 2026 | 2.10 | 2.10 | 2.00 | 2.00 | 2.00 | -5.21% | 44,160 |
| Jan 12, 2026 | 2.01 | 2.12 | 1.98 | 2.11 | 2.11 | 0.48% | 69,711 |
| Jan 9, 2026 | 2.01 | 2.12 | 2.00 | 2.10 | 2.10 | 3.96% | 66,456 |
| Jan 8, 2026 | 2.01 | 2.08 | 1.96 | 2.02 | 2.02 | -1.46% | 93,404 |
| Jan 7, 2026 | 2.00 | 2.11 | 1.98 | 2.05 | 2.05 | 2.76% | 97,466 |
| Jan 5, 2026 | 2.00 | 2.54 | 2.00 | 2.00 | 2.00 | 3.91% | 233,401 |
| Jan 2, 2026 | 1.91 | 1.92 | 1.85 | 1.92 | 1.92 | 1.05% | 36,883 |
| Dec 30, 2025 | 1.98 | 1.98 | 1.81 | 1.90 | 1.90 | -5.00% | 153,968 |
| Dec 29, 2025 | 1.90 | 2.03 | 1.87 | 2.00 | 2.00 | 4.99% | 437,939 |
| Dec 23, 2025 | 1.87 | 1.92 | 1.87 | 1.91 | 1.91 | 1.87% | 33,920 |
| Dec 22, 2025 | 1.66 | 1.89 | 1.66 | 1.87 | 1.87 | 13.33% | 185,983 |
| Dec 19, 2025 | 1.68 | 1.77 | 1.62 | 1.65 | 1.65 | -6.52% | 179,763 |
| Dec 18, 2025 | 1.75 | 1.80 | 1.62 | 1.77 | 1.77 | 1.15% | 71,188 |
| Dec 17, 2025 | 1.73 | 1.75 | 1.71 | 1.75 | 1.75 | -0.29% | 45,581 |
| Dec 16, 2025 | 1.76 | 1.84 | 1.74 | 1.75 | 1.75 | -2.78% | 154,512 |
| Dec 15, 2025 | 1.83 | 1.83 | 1.74 | 1.80 | 1.80 | -2.17% | 96,478 |