Enrad AB (NGM:ENRAD)
Sweden
· Delayed Price · Currency is SEK 9.88
+0.60 (6.47%)
At close: Apr 27, 2026
Enrad AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 6.47% | 26,953 |
| Apr 24, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -2.32% | 2,614 |
| Apr 23, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -4.62% | 1,064 |
| Apr 22, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.40% | 6,326 |
| Apr 21, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 238 |
| Apr 16, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -4.76% | 1,024 |
| Apr 15, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 5.00% | 318 |
| Apr 14, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 2.04% | 149 |
| Apr 13, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -2.00% | 16 |
| Apr 10, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -5.66% | 8,233 |
| Apr 8, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -3.20% | 55 |
| Apr 7, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 12.89% | 1,701 |
| Apr 2, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 4.30% | 129 |
| Apr 1, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -7.00% | 537 |
| Mar 31, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 2.04% | 210 |
| Mar 30, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -4.85% | 1,544 |
| Mar 27, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.49% | 3,095 |
| Mar 26, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.49% | 1,650 |
| Mar 25, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -5.99% | 2,253 |
| Mar 24, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -0.46% | 1,000 |
| Mar 23, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -1.80% | 829 |
| Mar 20, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 11.00% | 4,825 |
| Mar 19, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 125 |
| Mar 18, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -3.85% | 2,000 |
| Mar 17, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -4.15% | 158 |
| Mar 16, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 2.84% | 1,190 |
| Mar 13, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -0.94% | 473 |
| Mar 11, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 3.40% | 653 |
| Mar 10, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -7.21% | 138 |
| Mar 9, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 6.73% | 20 |
| Mar 6, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.97% | 1,018 |
| Mar 5, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -5.94% | - |
| Mar 4, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -4.78% | 8,747 |
| Mar 3, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 8.49% | 420 |
| Mar 2, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.95% | 870 |
| Feb 27, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -12.50% | 2,898 |
| Feb 26, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 9.09% | 2,444 |
| Feb 25, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -2.65% | 1,256 |
| Feb 24, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -4.24% | 13,791 |
| Feb 23, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.84% | 2,973 |
| Feb 19, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -1.65% | 344 |
| Feb 18, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -3.20% | 1,639 |
| Feb 17, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -2.72% | 69 |
| Feb 16, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -0.39% | 792 |
| Feb 12, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.78% | 1,001 |
| Feb 11, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 2.40% | 1,033 |
| Feb 10, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 456 |
| Feb 9, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.40% | 6,095 |
| Feb 6, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 3.32% | 242 |
| Feb 5, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -0.82% | 15 |
| Feb 4, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 1.25% | 160 |
| Feb 3, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -1.23% | 1,738 |
| Feb 2, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 0.41% | 602 |
| Jan 30, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.83% | 152 |
| Jan 29, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -3.61% | 154 |
| Jan 28, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -1.58% | 228 |
| Jan 27, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0.40% | 555 |
| Jan 26, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.80% | 284 |
| Jan 23, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 41 |
| Jan 22, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 4.17% | 7,011 |
| Jan 21, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -3.23% | 13 |
| Jan 19, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.40% | 2,522 |
| Jan 16, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -0.40% | 334 |
| Jan 15, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 4.17% | 995 |
| Jan 14, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -3.61% | 1,738 |
| Jan 13, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -1.97% | 2,326 |
| Jan 12, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 3.67% | 850 |
| Jan 9, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 2.08% | 2,216 |
| Jan 8, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -6.25% | 1,612 |
| Jan 7, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 6.67% | 254 |
| Jan 5, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -7.34% | 8,886 |
| Jan 2, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 7.47% | 898 |
| Dec 30, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 2.12% | 2,488 |
| Dec 29, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 2,653 |
| Dec 23, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.43% | 2,198 |
| Dec 19, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -4.47% | 128 |
| Dec 17, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 220 |
| Dec 16, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 5,676 |
| Dec 15, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 2.50% | 14,516 |
| Dec 12, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 1,598 |
| Dec 11, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 7.62% | 1,000 |
| Dec 10, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0.45% | 281 |
| Dec 8, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -9.76% | 377 |
| Dec 5, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 8.37% | 1,019 |
| Dec 4, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -8.47% | 1,037 |
| Dec 3, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.40% | 241 |
| Dec 2, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 3.75% | 296 |
| Dec 1, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -3.61% | 1,476 |
| Nov 28, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 1.63% | 213 |
| Nov 26, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -0.81% | 7,965 |
| Nov 25, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 2.92% | 457 |
| Nov 24, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 122 |
| Nov 21, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.41% | 6,578 |
| Nov 20, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -0.41% | 5,766 |
| Nov 19, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -4.35% | 1,407 |
| Nov 18, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 1.20% | 119 |
| Nov 17, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.40% | 8,936 |
| Nov 14, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 12.56% | 13,469 |
| Nov 13, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 3.24% | 2,863 |
| Nov 12, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -4.85% | 3,068 |