Skip to main content
Enzymatica AB (publ) (STO:ENZY)
Sweden flag Sweden · Delayed Price · Currency is SEK
1.945
+0.030 (1.57%)
At close: Dec 5, 2025

Enzymatica AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.911.951.861.951.951.57%29,390
Dec 4, 20251.881.941.881.921.92-0.26%19,694
Dec 3, 20251.961.961.891.921.92-2.04%55,895
Dec 2, 20251.901.961.791.961.965.95%73,321
Dec 1, 20251.871.881.821.851.85-4.15%45,965
Nov 28, 20251.911.971.861.931.931.31%23,464
Nov 27, 20251.891.991.871.911.91-2.31%25,490
Nov 26, 20251.991.991.881.951.955.41%61,186
Nov 25, 20251.891.901.841.851.850.54%33,481
Nov 24, 20251.891.951.841.841.84-2.90%37,559
Nov 21, 20251.951.951.901.901.90-3.07%17,778
Nov 20, 20251.911.961.891.961.961.03%40,082
Nov 19, 20251.911.941.901.941.942.38%16,919
Nov 18, 20251.901.971.891.891.89-0.26%23,177
Nov 17, 20251.882.001.881.901.90-0.26%38,429
Nov 14, 20251.901.941.881.901.90-1.04%22,330
Nov 13, 20251.842.001.841.921.921.32%26,546
Nov 12, 20251.891.971.781.901.90-1.56%185,061
Nov 11, 20251.891.931.891.931.930.26%78,041
Nov 10, 20251.931.951.891.921.92-1.54%89,994
Nov 7, 20252.022.061.921.951.95-3.47%976,318
Nov 6, 20251.902.051.872.022.024.94%172,645
Nov 5, 20251.872.001.871.931.93-0.77%1,151
Nov 4, 20251.911.961.881.941.94-0.77%37,708
Nov 3, 20251.931.991.931.961.961.30%238,012
Oct 31, 20251.982.001.931.931.93-3.50%17,244
Oct 30, 20251.932.041.852.002.002.04%150,757
Oct 29, 20251.951.981.901.961.960.51%57,613
Oct 28, 20252.002.001.951.951.95-2.26%31,548
Oct 27, 20251.952.041.952.002.001.79%26,266
Oct 24, 20252.012.051.961.961.962.08%76,557
Oct 23, 20251.992.031.901.921.92-3.27%63,075
Oct 22, 20251.982.071.961.991.990.76%65,524
Oct 21, 20252.062.191.961.971.97-1.50%79,320
Oct 20, 20251.912.061.912.002.002.56%29,264
Oct 17, 20252.062.061.931.951.95-5.34%91,895
Oct 16, 20252.172.172.062.062.06-3.74%37,354
Oct 15, 20252.002.162.002.142.147.00%48,120
Oct 14, 20252.002.051.992.002.00-2.44%89,032
Oct 13, 20252.112.112.022.052.05-3.30%46,628
Oct 10, 20252.102.132.002.122.124.43%85,625
Oct 9, 20252.062.142.032.032.03-6.45%58,568
Oct 8, 20252.092.172.072.172.173.33%74,365
Oct 7, 20252.082.182.082.102.10-1.87%55,560
Oct 6, 20252.222.232.112.142.14-4.04%120,266
Oct 3, 20252.342.342.212.232.23-5.11%108,821
Oct 2, 20252.392.462.342.352.35-1.26%46,552
Oct 1, 20252.362.442.272.382.381.28%209,922
Sep 30, 20252.342.402.332.352.35-84,524
Sep 29, 20252.412.462.342.352.35-0.42%80,290
Sep 26, 20252.382.452.362.362.36-0.84%49,361
Sep 25, 20252.352.442.352.382.381.28%27,965
Sep 24, 20252.292.352.292.352.35-1.67%38,459
Sep 23, 20252.362.392.352.392.391.70%28,997
Sep 22, 20252.342.482.332.352.35-271,098
Sep 19, 20252.322.592.322.352.35-231,418
Sep 18, 20252.322.372.292.352.35-317,536
Sep 17, 20252.352.372.322.352.350.43%56,259
Sep 16, 20252.362.362.292.342.340.86%17,822
Sep 15, 20252.302.362.292.322.321.31%34,886
Sep 12, 20252.422.422.292.292.29-3.38%48,707
Sep 11, 20252.362.402.332.372.37-36,031
Sep 10, 20252.542.582.352.372.37-8.14%73,282
Sep 9, 20252.302.682.292.582.5811.21%136,427
Sep 8, 20252.382.382.312.322.32-2.52%21,356
Sep 5, 20252.392.392.322.382.380.42%17,755
Sep 4, 20252.402.402.322.372.37-1.25%39,369
Sep 3, 20252.402.412.352.402.401.69%49,712
Sep 2, 20252.422.422.362.362.36-2.88%43,655
Sep 1, 20252.432.512.352.432.431.25%18,846
Aug 29, 20252.422.422.352.402.400.84%28,466
Aug 28, 20252.382.462.312.382.380.85%50,603
Aug 27, 20252.362.422.342.362.36-46,672
Aug 26, 20252.392.392.302.362.360.85%11,030
Aug 25, 20252.292.422.292.342.341.30%24,106
Aug 22, 20252.322.342.282.312.31-1.70%26,329
Aug 21, 20252.352.402.342.352.351.29%27,212
Aug 20, 20252.402.402.272.322.32-5.31%81,286
Aug 19, 20252.462.532.372.452.45-2.00%66,144
Aug 18, 20252.572.592.472.502.50-2.72%8,699
Aug 15, 20252.502.592.492.572.57-0.39%55,228
Aug 14, 20252.482.612.472.582.584.88%41,420
Aug 13, 20252.632.682.352.462.46-6.82%187,489
Aug 12, 20252.652.992.612.642.641.15%165,673
Aug 11, 20252.682.692.612.612.61-3.33%13,270
Aug 8, 20252.762.762.632.702.700.37%20,550
Aug 7, 20252.592.702.592.692.691.51%44,928
Aug 6, 20252.732.732.622.652.65-1.85%53,198
Aug 5, 20252.652.782.652.702.70-2.53%54,189
Aug 4, 20252.682.842.622.772.771.84%37,692
Aug 1, 20252.692.782.622.722.721.12%24,288
Jul 31, 20252.672.692.622.692.69-10,490
Jul 30, 20252.572.692.572.692.694.26%10,059
Jul 29, 20252.702.702.562.582.58-4.80%20,234
Jul 28, 20252.452.732.452.712.710.37%38,328
Jul 25, 20252.692.732.642.702.700.37%33,866
Jul 24, 20252.702.742.652.692.69-0.37%16,497
Jul 23, 20252.662.802.662.702.70-20,107
Jul 22, 20252.802.822.682.702.70-4.59%35,505
Jul 21, 20252.972.972.792.832.83-169,222