Enzymatica AB ENZY
OMXSTO · Sweden · Health Technology
SEK 1.68-0.06 (-3.46%)
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 1.71 | -0.87% | SEK 1.63 | SEK 1.72 | SEK 1.63 | 32.14K |
| 2026-09-29 | SEK 1.73 | -0.29% | SEK 1.68 | SEK 1.73 | SEK 1.61 | 83.46K |
| 2026-09-28 | SEK 1.73 | +3.90% | SEK 1.63 | SEK 1.73 | SEK 1.63 | 49.13K |
| 2026-09-25 | SEK 1.66 | -1.48% | SEK 1.68 | SEK 1.72 | SEK 1.63 | 15.51K |
| 2026-09-24 | SEK 1.69 | -0.59% | SEK 1.57 | SEK 1.73 | SEK 1.57 | 112.11K |
| 2026-09-23 | SEK 1.70 | 0.00% | SEK 1.67 | SEK 1.87 | SEK 1.55 | 139.69K |
| 2026-09-22 | SEK 1.70 | +0.29% | SEK 1.70 | SEK 1.74 | SEK 1.67 | 97.69K |
| 2026-09-21 | SEK 1.70 | -5.57% | SEK 1.77 | SEK 1.78 | SEK 1.67 | 241.20K |
| 2026-09-18 | SEK 1.79 | -3.49% | SEK 1.86 | SEK 1.86 | SEK 1.77 | 144.27K |
| 2026-09-17 | SEK 1.86 | +0.54% | SEK 1.85 | SEK 1.97 | SEK 1.82 | 36.82K |
| 2026-09-16 | SEK 1.85 | -2.63% | SEK 1.91 | SEK 1.91 | SEK 1.85 | 70.68K |
| 2026-09-15 | SEK 1.90 | -3.55% | SEK 1.91 | SEK 1.97 | SEK 1.90 | 40.57K |
| 2026-09-14 | SEK 1.97 | -3.43% | SEK 1.93 | SEK 2.00 | SEK 1.92 | 36.65K |
| 2026-09-11 | SEK 2.04 | -1.45% | SEK 2.02 | SEK 2.09 | SEK 1.95 | 47.34K |
| 2026-09-10 | SEK 2.07 | -3.72% | SEK 2.14 | SEK 2.14 | SEK 2.06 | 12.71K |
| 2026-09-09 | SEK 2.15 | 0.00% | SEK 2.16 | SEK 2.19 | SEK 2.08 | 47.56K |
| 2026-09-08 | SEK 2.15 | +2.38% | SEK 2.09 | SEK 2.15 | SEK 2.01 | 157.19K |
| 2026-09-07 | SEK 2.10 | +3.96% | SEK 2.01 | SEK 2.16 | SEK 1.96 | 149.51K |
| 2026-09-04 | SEK 2.02 | 0.00% | SEK 2.13 | SEK 2.16 | SEK 1.92 | 118.32K |
| 2026-09-03 | SEK 2.02 | +9.19% | SEK 1.86 | SEK 2.22 | SEK 1.86 | 237.96K |
| 2026-09-02 | SEK 1.85 | +0.82% | SEK 1.85 | SEK 1.85 | SEK 1.80 | 116.53K |
| 2026-09-01 | SEK 1.84 | -0.54% | SEK 1.82 | SEK 1.86 | SEK 1.80 | 43.57K |
| 2026-08-31 | SEK 1.85 | +1.93% | SEK 1.79 | SEK 1.87 | SEK 1.78 | 69.47K |
| 2026-08-28 | SEK 1.81 | +0.56% | SEK 1.80 | SEK 1.82 | SEK 1.76 | 102.70K |
| 2026-08-27 | SEK 1.80 | +2.27% | SEK 1.75 | SEK 1.80 | SEK 1.75 | 52.30K |
| 2026-08-26 | SEK 1.76 | -7.37% | SEK 1.89 | SEK 1.89 | SEK 1.65 | 177.34K |
| 2026-08-25 | SEK 1.90 | +2.70% | SEK 1.92 | SEK 1.92 | SEK 1.90 | 1.53K |
| 2026-08-24 | SEK 1.85 | -0.54% | SEK 1.86 | SEK 1.90 | SEK 1.85 | 61.87K |
| 2026-08-21 | SEK 1.86 | -3.38% | SEK 1.90 | SEK 1.94 | SEK 1.85 | 79.10K |
| 2026-08-20 | SEK 1.92 | -1.03% | SEK 1.89 | SEK 1.95 | SEK 1.89 | 11.81K |
| 2026-08-19 | SEK 1.95 | -1.02% | SEK 1.93 | SEK 1.95 | SEK 1.88 | 89.10K |
| 2026-08-18 | SEK 1.97 | -3.20% | SEK 2.03 | SEK 2.03 | SEK 1.93 | 77.79K |
| 2026-08-17 | SEK 2.03 | +4.10% | SEK 1.93 | SEK 2.03 | SEK 1.90 | 48.83K |
| 2026-08-14 | SEK 1.95 | -4.88% | SEK 2.05 | SEK 2.08 | SEK 1.91 | 133.77K |
| 2026-08-13 | SEK 2.05 | +4.86% | SEK 1.96 | SEK 2.10 | SEK 1.96 | 80.16K |
| 2026-08-12 | SEK 1.96 | +3.17% | SEK 1.90 | SEK 1.96 | SEK 1.89 | 77.53K |
| 2026-08-11 | SEK 1.89 | -0.52% | SEK 1.88 | SEK 1.92 | SEK 1.86 | 23.99K |
| 2026-08-10 | SEK 1.90 | +1.60% | SEK 1.86 | SEK 1.91 | SEK 1.85 | 18.68K |
| 2026-08-07 | SEK 1.88 | +1.63% | SEK 1.89 | SEK 1.89 | SEK 1.81 | 50.96K |
| 2026-08-06 | SEK 1.85 | +0.54% | SEK 1.80 | SEK 1.86 | SEK 1.80 | 57.24K |
| 2026-08-05 | SEK 1.84 | -3.42% | SEK 1.90 | SEK 1.91 | SEK 1.80 | 79.70K |
| 2026-08-04 | SEK 1.90 | 0.00% | SEK 1.78 | SEK 1.90 | SEK 1.78 | 21.96K |
| 2026-08-03 | SEK 1.90 | +2.43% | SEK 1.83 | SEK 1.90 | SEK 1.78 | 32.16K |
| 2026-07-31 | SEK 1.86 | -1.85% | SEK 1.80 | SEK 1.87 | SEK 1.78 | 71.92K |
| 2026-07-30 | SEK 1.89 | +4.42% | SEK 1.80 | SEK 1.89 | SEK 1.77 | 41.19K |
| 2026-07-29 | SEK 1.81 | -1.90% | SEK 1.83 | SEK 1.91 | SEK 1.81 | 49.06K |
| 2026-07-28 | SEK 1.85 | -0.27% | SEK 1.86 | SEK 1.89 | SEK 1.82 | 42.60K |
| 2026-07-27 | SEK 1.85 | -1.60% | SEK 1.90 | SEK 1.90 | SEK 1.82 | 92.59K |
| 2026-07-24 | SEK 1.88 | +0.80% | SEK 1.80 | SEK 1.92 | SEK 1.80 | 104.98K |
| 2026-07-23 | SEK 1.87 | +0.27% | SEK 1.96 | SEK 1.96 | SEK 1.74 | 162.79K |
| 2026-07-22 | SEK 1.86 | -9.27% | SEK 2.04 | SEK 2.04 | SEK 1.61 | 392.13K |
| 2026-07-21 | SEK 2.05 | -6.39% | SEK 2.11 | SEK 2.15 | SEK 2.01 | 124.26K |
| 2026-07-20 | SEK 2.19 | -0.45% | SEK 2.17 | SEK 2.25 | SEK 2.00 | 54.54K |
| 2026-07-17 | SEK 2.20 | +0.92% | SEK 2.20 | SEK 2.20 | SEK 2.16 | 54.24K |
| 2026-07-16 | SEK 2.18 | -6.03% | SEK 2.20 | SEK 2.20 | SEK 2.02 | 104.51K |
| 2026-07-15 | SEK 2.32 | +1.31% | SEK 2.29 | SEK 2.34 | SEK 2.20 | 35.64K |
| 2026-07-14 | SEK 2.29 | -2.97% | SEK 2.47 | SEK 2.50 | SEK 2.29 | 60.30K |
| 2026-07-13 | SEK 2.36 | -4.84% | SEK 2.41 | SEK 2.41 | SEK 2.32 | 33.01K |
| 2026-07-10 | SEK 2.48 | -0.40% | SEK 2.38 | SEK 2.50 | SEK 2.36 | 35.03K |
| 2026-07-09 | SEK 2.49 | +3.75% | SEK 2.53 | SEK 2.53 | SEK 2.35 | 45.95K |
| 2026-07-08 | SEK 2.40 | +2.13% | SEK 2.32 | SEK 2.60 | SEK 2.32 | 35.44K |
| 2026-07-07 | SEK 2.35 | -4.47% | SEK 2.34 | SEK 2.46 | SEK 2.32 | 55.48K |
| 2026-07-06 | SEK 2.46 | +5.13% | SEK 2.27 | SEK 2.51 | SEK 2.21 | 38.97K |
| 2026-07-03 | SEK 2.34 | -0.85% | SEK 2.37 | SEK 2.37 | SEK 2.27 | 79.44K |
| 2026-07-02 | SEK 2.36 | -1.67% | SEK 2.33 | SEK 2.40 | SEK 2.32 | 18.30K |
| 2026-07-01 | SEK 2.40 | 0.00% | SEK 2.33 | SEK 2.40 | SEK 2.31 | 48.03K |
| 2026-06-30 | SEK 2.40 | -4.38% | SEK 2.49 | SEK 2.49 | SEK 2.33 | 155.44K |
| 2026-06-29 | SEK 2.51 | +0.40% | SEK 2.60 | SEK 2.60 | SEK 2.45 | 26.68K |
| 2026-06-26 | SEK 2.50 | +8.70% | SEK 2.29 | SEK 2.64 | SEK 2.29 | 209.09K |
| 2026-06-25 | SEK 2.30 | -1.71% | SEK 2.42 | SEK 2.45 | SEK 2.27 | 28.44K |
| 2026-06-24 | SEK 2.34 | +9.86% | SEK 2.27 | SEK 2.44 | SEK 2.20 | 106.69K |
| 2026-06-23 | SEK 2.13 | -14.11% | SEK 2.45 | SEK 2.45 | SEK 2.00 | 301.15K |
| 2026-06-22 | SEK 2.48 | -1.59% | SEK 2.52 | SEK 2.53 | SEK 2.41 | 36.20K |
| 2026-06-18 | SEK 2.52 | +0.80% | SEK 2.50 | SEK 2.60 | SEK 2.46 | 125.42K |
| 2026-06-17 | SEK 2.50 | -0.40% | SEK 2.53 | SEK 2.53 | SEK 2.41 | 43.59K |
| 2026-06-16 | SEK 2.51 | -3.46% | SEK 2.56 | SEK 2.56 | SEK 2.46 | 84.34K |
| 2026-06-15 | SEK 2.60 | +3.17% | SEK 2.51 | SEK 2.60 | SEK 2.43 | 57.13K |
| 2026-06-12 | SEK 2.52 | -2.70% | SEK 2.58 | SEK 2.58 | SEK 2.52 | 10.61K |
| 2026-06-11 | SEK 2.59 | -2.63% | SEK 2.61 | SEK 2.62 | SEK 2.53 | 52.21K |
| 2026-06-10 | SEK 2.66 | -3.27% | SEK 2.68 | SEK 2.76 | SEK 2.62 | 34.25K |
| 2026-06-09 | SEK 2.75 | -1.08% | SEK 2.80 | SEK 2.80 | SEK 2.72 | 16.86K |
| 2026-06-08 | SEK 2.78 | -1.07% | SEK 2.88 | SEK 2.88 | SEK 2.71 | 26.26K |
| 2026-06-05 | SEK 2.81 | -0.71% | SEK 2.82 | SEK 2.84 | SEK 2.75 | 84.95K |
| 2026-06-04 | SEK 2.83 | +6.79% | SEK 2.60 | SEK 2.89 | SEK 2.60 | 65.10K |
| 2026-06-03 | SEK 2.65 | -1.12% | SEK 2.64 | SEK 2.69 | SEK 2.57 | 35.03K |
| 2026-06-02 | SEK 2.68 | -0.74% | SEK 2.65 | SEK 2.71 | SEK 2.64 | 59.16K |
| 2026-06-01 | SEK 2.70 | -1.10% | SEK 2.69 | SEK 2.70 | SEK 2.68 | 100.71K |
| 2026-05-29 | SEK 2.73 | +0.74% | SEK 2.67 | SEK 2.93 | SEK 2.63 | 89.29K |
| 2026-05-28 | SEK 2.71 | -4.58% | SEK 2.90 | SEK 2.90 | SEK 2.67 | 87.76K |
| 2026-05-27 | SEK 2.84 | +2.90% | SEK 2.78 | SEK 2.89 | SEK 2.54 | 155.21K |