Enzymatica AB (publ) (STO:ENZY)
Sweden · Delayed Price · Currency is SEK 2.950
0.00 (0.00%)
Apr 14, 2026, 5:29 PM CET
Enzymatica AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 3.00 | 3.03 | 2.88 | 2.95 | 2.95 | -1.99% | 83,161 |
| Apr 10, 2026 | 3.19 | 3.19 | 2.99 | 3.01 | 3.01 | -2.59% | 55,881 |
| Apr 9, 2026 | 3.10 | 3.22 | 2.90 | 3.09 | 3.09 | -0.32% | 178,400 |
| Apr 8, 2026 | 3.19 | 3.27 | 3.06 | 3.10 | 3.10 | -3.13% | 146,128 |
| Apr 7, 2026 | 3.08 | 3.25 | 3.08 | 3.20 | 3.20 | 3.90% | 185,801 |
| Apr 2, 2026 | 3.06 | 3.25 | 2.96 | 3.08 | 3.08 | 2.67% | 114,225 |
| Apr 1, 2026 | 3.19 | 3.33 | 3.00 | 3.00 | 3.00 | -5.66% | 150,800 |
| Mar 31, 2026 | 3.05 | 3.40 | 2.85 | 3.18 | 3.18 | 4.61% | 692,814 |
| Mar 30, 2026 | 2.49 | 3.20 | 2.49 | 3.04 | 3.04 | 22.09% | 544,457 |
| Mar 27, 2026 | 2.50 | 2.50 | 2.34 | 2.49 | 2.49 | -0.40% | 136,497 |
| Mar 26, 2026 | 2.41 | 2.50 | 2.19 | 2.50 | 2.50 | 4.60% | 93,259 |
| Mar 25, 2026 | 2.58 | 2.75 | 2.28 | 2.39 | 2.39 | -7.72% | 260,551 |
| Mar 24, 2026 | 2.20 | 2.59 | 2.19 | 2.59 | 2.59 | 13.60% | 131,588 |
| Mar 23, 2026 | 2.29 | 2.29 | 2.14 | 2.28 | 2.28 | -0.44% | 8,647 |
| Mar 20, 2026 | 2.13 | 2.34 | 2.13 | 2.29 | 2.29 | 0.88% | 33,070 |
| Mar 19, 2026 | 2.32 | 2.41 | 2.18 | 2.27 | 2.27 | 1.34% | 29,154 |
| Mar 18, 2026 | 2.21 | 2.25 | 2.14 | 2.24 | 2.24 | 1.82% | 32,695 |
| Mar 17, 2026 | 2.27 | 2.59 | 2.18 | 2.20 | 2.20 | -3.51% | 205,271 |
| Mar 16, 2026 | 2.07 | 2.36 | 2.06 | 2.28 | 2.28 | 10.68% | 110,949 |
| Mar 13, 2026 | 2.02 | 2.07 | 2.00 | 2.06 | 2.06 | 0.98% | 36,040 |
| Mar 12, 2026 | 2.08 | 2.08 | 2.03 | 2.04 | 2.04 | 2.00% | 26,028 |
| Mar 11, 2026 | 2.08 | 2.10 | 1.99 | 2.00 | 2.00 | 0.25% | 206,685 |
| Mar 10, 2026 | 2.01 | 2.05 | 1.95 | 2.00 | 2.00 | 0.25% | 65,295 |
| Mar 9, 2026 | 1.96 | 2.03 | 1.94 | 1.99 | 1.99 | -2.45% | 34,629 |
| Mar 6, 2026 | 1.93 | 2.09 | 1.93 | 2.04 | 2.04 | 4.08% | 20,285 |
| Mar 5, 2026 | 1.96 | 2.05 | 1.95 | 1.96 | 1.96 | -4.39% | 124,998 |
| Mar 4, 2026 | 1.94 | 2.05 | 1.90 | 2.05 | 2.05 | 3.27% | 212,124 |
| Mar 3, 2026 | 1.97 | 2.01 | 1.94 | 1.99 | 1.99 | 0.76% | 67,093 |
| Mar 2, 2026 | 1.96 | 1.99 | 1.93 | 1.97 | 1.97 | 0.51% | 54,423 |
| 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 |