Skip to main content
Enzymatica AB (publ) (STO:ENZY)
Sweden flag Sweden · Delayed Price · Currency is SEK
2.590
-0.050 (-1.89%)
Apr 29, 2026, 12:38 PM CET

Enzymatica AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262.822.822.602.60--1.52%117,178
Apr 28, 20262.692.692.502.642.64-1.12%82,095
Apr 27, 20262.802.802.602.672.67-4.64%207,260
Apr 24, 20262.822.852.802.802.80-0.71%28,193
Apr 23, 20262.802.832.782.822.821.08%54,181
Apr 22, 20262.792.832.732.792.790.36%43,351
Apr 21, 20262.832.832.762.782.780.36%116,835
Apr 20, 20262.942.942.722.772.770.36%43,579
Apr 17, 20262.852.852.702.762.76-2.47%69,677
Apr 16, 20262.832.942.822.832.830.35%74,131
Apr 15, 20262.862.902.792.822.82-4.41%47,676
Apr 14, 20262.962.962.852.952.95-79,191
Apr 13, 20263.003.032.882.952.95-1.99%83,161
Apr 10, 20263.193.192.993.013.01-2.59%55,881
Apr 9, 20263.103.222.903.093.09-0.32%178,400
Apr 8, 20263.193.273.063.103.10-3.13%146,128
Apr 7, 20263.083.253.083.203.203.90%185,801
Apr 2, 20263.063.252.963.083.082.67%114,225
Apr 1, 20263.193.333.003.003.00-5.66%150,800
Mar 31, 20263.053.402.853.183.184.61%692,814
Mar 30, 20262.493.202.493.043.0422.09%544,457
Mar 27, 20262.502.502.342.492.49-0.40%136,497
Mar 26, 20262.412.502.192.502.504.60%93,259
Mar 25, 20262.582.752.282.392.39-7.72%260,551
Mar 24, 20262.202.592.192.592.5913.60%131,588
Mar 23, 20262.292.292.142.282.28-0.44%8,647
Mar 20, 20262.132.342.132.292.290.88%33,070
Mar 19, 20262.322.412.182.272.271.34%29,154
Mar 18, 20262.212.252.142.242.241.82%32,695
Mar 17, 20262.272.592.182.202.20-3.51%205,271
Mar 16, 20262.072.362.062.282.2810.68%110,949
Mar 13, 20262.022.072.002.062.060.98%36,040
Mar 12, 20262.082.082.032.042.042.00%26,028
Mar 11, 20262.082.101.992.002.000.25%206,685
Mar 10, 20262.012.051.952.002.000.25%65,295
Mar 9, 20261.962.031.941.991.99-2.45%34,629
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