Enrad AB (XSAT:ENRAD)
Sweden · Delayed Price · Currency is SEK 11.20
-0.30 (-2.61%)
At close: Sep 5, 2025
Enrad AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 11.40 | 11.50 | 11.20 | 11.20 | 11.20 | -2.61% | 12,966 |
| Sep 4, 2025 | 10.65 | 11.50 | 10.65 | 11.50 | 11.50 | 10.58% | 8,898 |
| Sep 3, 2025 | 10.80 | 10.95 | 10.40 | 10.40 | 10.40 | -7.56% | 5,409 |
| Sep 2, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -0.44% | 17 |
| Sep 1, 2025 | 11.30 | 11.30 | 10.35 | 11.30 | 11.30 | 5.61% | 4,362 |
| Aug 29, 2025 | 10.85 | 11.00 | 10.70 | 10.70 | 10.70 | 0.94% | 3,123 |
| Aug 28, 2025 | 11.25 | 11.25 | 10.60 | 10.60 | 10.60 | -3.64% | 8,225 |
| Aug 27, 2025 | 11.35 | 11.75 | 11.00 | 11.00 | 11.00 | 1.38% | 10,279 |
| Aug 26, 2025 | 10.85 | 10.85 | 10.50 | 10.85 | 10.85 | - | 1,679 |
| Aug 25, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | 2,700 |
| Aug 22, 2025 | 11.80 | 11.80 | 10.85 | 10.85 | 10.85 | - | 260 |
| Aug 21, 2025 | 10.80 | 11.00 | 10.80 | 10.85 | 10.85 | -5.24% | 5,684 |
| Aug 20, 2025 | 11.85 | 11.85 | 11.45 | 11.45 | 11.45 | -2.14% | 676 |
| Aug 19, 2025 | 10.60 | 11.70 | 10.60 | 11.70 | 11.70 | 1.74% | 18,447 |
| Aug 18, 2025 | 10.90 | 11.50 | 10.90 | 11.50 | 11.50 | 5.50% | 660 |
| Aug 15, 2025 | 10.95 | 10.95 | 10.90 | 10.90 | 10.90 | -2.24% | 479 |
| Aug 13, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -0.45% | 53 |
| Aug 12, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 8.21% | 600 |
| Aug 11, 2025 | 11.25 | 11.25 | 10.10 | 10.35 | 10.35 | -9.61% | 400 |
| Aug 8, 2025 | 10.50 | 11.45 | 10.20 | 11.45 | 11.45 | 6.02% | 368 |
| Aug 7, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -4.00% | 1,867 |
| Aug 6, 2025 | 10.60 | 11.65 | 10.60 | 11.25 | 11.25 | 2.27% | 6,035 |
| Aug 5, 2025 | 11.05 | 11.05 | 10.55 | 11.00 | 11.00 | -0.90% | 3,450 |
| Aug 4, 2025 | 11.55 | 11.55 | 11.10 | 11.10 | 11.10 | 0.91% | 369 |
| Aug 1, 2025 | 10.40 | 11.85 | 10.40 | 11.00 | 11.00 | -2.22% | 1,683 |
| Jul 31, 2025 | 10.10 | 11.30 | 10.10 | 11.25 | 11.25 | 3.69% | 7,656 |
| Jul 30, 2025 | 10.50 | 10.85 | 10.05 | 10.85 | 10.85 | 2.36% | 1,874 |
| Jul 29, 2025 | 11.00 | 11.20 | 10.60 | 10.60 | 10.60 | -2.75% | 7,981 |
| Jul 28, 2025 | 9.82 | 10.95 | 9.82 | 10.90 | 10.90 | 3.81% | 1,228 |
| Jul 25, 2025 | 10.95 | 10.95 | 10.50 | 10.50 | 10.50 | - | 1,447 |
| Jul 23, 2025 | 10.00 | 10.50 | 10.00 | 10.50 | 10.50 | - | 1,204 |
| Jul 22, 2025 | 10.90 | 10.95 | 10.00 | 10.50 | 10.50 | -3.23% | 4,510 |
| Jul 21, 2025 | 10.15 | 10.90 | 9.94 | 10.85 | 10.85 | 5.34% | 2,380 |
| Jul 18, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 1.48% | 1,115 |
| Jul 17, 2025 | 10.20 | 10.30 | 10.15 | 10.15 | 10.15 | -7.73% | 1,352 |
| Jul 16, 2025 | 10.50 | 11.00 | 10.50 | 11.00 | 11.00 | - | 3 |
| Jul 15, 2025 | 10.45 | 11.00 | 10.40 | 11.00 | 11.00 | 5.26% | 859 |
| Jul 14, 2025 | 10.40 | 10.45 | 10.40 | 10.45 | 10.45 | -5.00% | 728 |
| Jul 11, 2025 | 10.10 | 11.00 | 10.10 | 11.00 | 11.00 | 0.46% | 244 |
| Jul 10, 2025 | 11.00 | 11.00 | 10.10 | 10.95 | 10.95 | -0.90% | 652 |
| Jul 9, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0.45% | 85 |
| Jul 8, 2025 | 9.82 | 11.00 | 9.82 | 11.00 | 11.00 | 0.46% | 261 |
| Jul 7, 2025 | 9.82 | 10.95 | 9.82 | 10.95 | 10.95 | 5.29% | 5,351 |
| Jul 4, 2025 | 10.30 | 10.40 | 10.30 | 10.40 | 10.40 | 0.48% | 1,540 |
| Jul 3, 2025 | 9.24 | 11.20 | 9.24 | 10.35 | 10.35 | -5.91% | 1,220 |
| Jul 2, 2025 | 10.65 | 11.95 | 10.65 | 11.00 | 11.00 | 7.84% | 6,072 |
| Jun 30, 2025 | 9.80 | 10.20 | 9.80 | 10.20 | 10.20 | -1.92% | 340 |
| Jun 27, 2025 | 10.10 | 10.50 | 10.10 | 10.40 | 10.40 | -0.95% | 3,081 |
| Jun 26, 2025 | 10.30 | 10.50 | 10.00 | 10.50 | 10.50 | -4.11% | 2,241 |
| Jun 25, 2025 | 10.30 | 11.30 | 10.30 | 10.95 | 10.95 | - | 507 |