Skip to main content
Enzymatica AB (publ) (STO:ENZY)
Sweden flag Sweden · Delayed Price · Currency is SEK
1.990
-0.050 (-2.45%)
Mar 9, 2026, 5:29 PM CET

Enzymatica AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.932.091.932.042.044.08%20,285
Mar 5, 20261.962.051.951.961.96-4.39%124,998
Mar 4, 20261.942.051.902.052.053.27%212,124
Mar 3, 20261.972.011.941.991.990.76%67,093
Mar 2, 20261.961.991.931.971.970.51%54,423
Feb 27, 20261.941.991.931.961.963.43%38,300
Feb 26, 20261.871.971.871.901.90-5.01%27,722
Feb 25, 20262.002.011.852.002.00-0.25%34,090
Feb 24, 20261.882.001.852.002.004.71%80,023
Feb 23, 20261.901.961.881.911.91-1.80%110,275
Feb 20, 20262.012.031.871.951.95-2.75%59,945
Feb 19, 20261.852.011.782.002.008.11%59,237
Feb 18, 20261.772.101.721.851.8512.46%424,081
Feb 17, 20261.651.731.601.651.65-3.24%85,067
Feb 16, 20261.681.791.651.701.70-1.16%66,404
Feb 13, 20261.781.901.681.721.72-3.91%394,665
Feb 12, 20261.831.831.761.791.791.13%19,675
Feb 11, 20261.771.901.761.771.77-4.32%92,931
Feb 10, 20261.801.901.711.851.851.37%52,282
Feb 9, 20261.811.861.791.831.83-1.35%68,500
Feb 6, 20261.841.991.831.851.85-3.90%39,338
Feb 5, 20261.901.931.821.931.933.49%42,150
Feb 4, 20262.042.041.841.861.86-6.30%67,137
Feb 3, 20261.941.991.911.991.991.02%38,314
Feb 2, 20261.972.081.931.971.97-0.25%86,289
Jan 30, 20262.102.101.821.971.97-3.90%153,667
Jan 29, 20261.982.081.902.052.058.18%73,709
Jan 28, 20261.901.991.901.901.90-4.77%26,880
Jan 27, 20261.962.001.921.991.990.76%17,307
Jan 26, 20261.912.031.911.981.981.80%63,778
Jan 23, 20261.971.971.891.941.94-1.52%41,622
Jan 22, 20261.981.981.881.971.97-1.50%30,476
Jan 21, 20262.002.001.842.002.004.71%171,415
Jan 20, 20262.002.001.891.911.91-2.80%36,924
Jan 19, 20262.002.001.871.971.97-3.20%66,507
Jan 16, 20262.082.101.982.032.03-1.93%85,365
Jan 15, 20262.062.102.002.072.070.98%26,971
Jan 14, 20262.002.051.962.052.052.50%488,122
Jan 13, 20262.102.102.002.002.00-5.21%44,160
Jan 12, 20262.012.121.982.112.110.48%69,711
Jan 9, 20262.012.122.002.102.103.96%66,456
Jan 8, 20262.012.081.962.022.02-1.46%93,404
Jan 7, 20262.002.111.982.052.052.76%97,466
Jan 5, 20262.002.542.002.002.003.91%233,401
Jan 2, 20261.911.921.851.921.921.05%36,883
Dec 30, 20251.981.981.811.901.90-5.00%153,968
Dec 29, 20251.902.031.872.002.004.99%437,939
Dec 23, 20251.871.921.871.911.911.87%33,920
Dec 22, 20251.661.891.661.871.8713.33%185,983
Dec 19, 20251.681.771.621.651.65-6.52%179,763
Dec 18, 20251.751.801.621.771.771.15%71,188
Dec 17, 20251.731.751.711.751.75-0.29%45,581
Dec 16, 20251.761.841.741.751.75-2.78%154,512
Dec 15, 20251.831.831.741.801.80-2.17%96,478
Dec 12, 20251.861.901.841.841.84-2.90%50,945
Dec 11, 20251.861.901.851.901.900.53%25,085
Dec 10, 20251.891.891.861.891.89-2.84%28,340
Dec 9, 20251.861.951.861.941.943.19%1,849
Dec 8, 20251.901.961.881.881.88-3.34%43,255
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