Nasdaq Stockholm · ENZY · stock

Enzymatica AB (publ) (ENZY) stock price history

Every Nasdaq Stockholm trading session of Enzymatica AB (publ) from Jun 14, 2011 to Sep 28, 2026: 3,842 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get ENZY data, free keyYear by year table

ENZY adjusted close, 2011 to 2026

ENZYEnzymatica AB (publ)
SEK 1.67-29.0% over one year
201520202025
SEK 32.65
All time high, 2013
SEK 3.40
52 week high, SEK 1.55 low
3,842
Daily sessions since 2011

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.

ENZY key facts

  • Enzymatica AB (publ) (ENZY) closed at SEK 1.67 on Sep 28, 2026 on Nasdaq Stockholm.
  • ENZY's all time high close is SEK 32.65, set on Feb 12, 2013; its all time low close is SEK 1.36 on Jan 29, 2025.
  • ENZY's 52 week range is SEK 1.55 to SEK 3.40.
  • ENZY returned -29.0% over the year to Sep 28, 2026 and -83.5% over five years.
  • Over ten years ENZY returned -59%, -8.5% a year compounded.
  • ENZY's deepest drawdown was -95.8% from Feb 12, 2013 to Jan 29, 2025.
  • DataCedar holds 3,842 daily sessions of ENZY history from Jun 14, 2011 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

ENZY price chart, 2011 to 2026

ENZY adjusted close, Jun 14, 2011 to Sep 28, 2026SEK 1.46SEK 3.93SEK 10.59SEK 28.5020122014201620182020202220242026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

ENZY returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-7.5%
3 months-33.0%
6 months-32.7%
Year to date-11.8%
1 year-29.0%
3 years-49.7%
5 years-83.5%
10 years-59.0%
Since Jun 14, 2011-74.3%
Compound annual growth, 15.3 years-8.5%

ENZY records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
SEK 32.65 on Feb 12, 2013
All time low close
SEK 1.36 on Jan 29, 2025
52 week high
SEK 3.40 on Mar 31, 2026
52 week low
SEK 1.55 on Sep 23, 2026
Deepest drawdown
-95.8% from Feb 12, 2013 to Jan 29, 2025, not yet recovered
Best single session
+76.6% on Jun 23, 2022
Worst single session
-37.0% on Sep 4, 2019
Volatility, 1 year annualised
63.0%
Sessions closing higher, 1 year
44%
Best calendar year
2020, +371%
Worst calendar year
2015, -63%

ENZY price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2011 starts on Jun 14, 2011; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026SEK 1.90SEK 3.40SEK 1.55SEK 1.67-11.8%17.6M186
2025SEK 1.58SEK 5.45SEK 1.34SEK 1.90+20.3%26.1M249
2024SEK 3.94SEK 4.10SEK 1.49SEK 1.58-59.9%25.5M251
2023SEK 4.49SEK 4.88SEK 2.10SEK 3.94-12.3%22M251
2022SEK 8.74SEK 8.74SEK 2.92SEK 4.50-48.5%27.4M253
2021SEK 18.84SEK 22.39SEK 7.91SEK 8.74-53.3%59.7M253
2020SEK 3.97SEK 24.69SEK 3.34SEK 18.69+371.0%109.8M252
2019SEK 2.20SEK 5.26SEK 1.88SEK 3.97+80.5%24.7M247
2018SEK 4.90SEK 5.70SEK 1.81SEK 2.20-55.2%14.1M252
2017SEK 2.64SEK 5.25SEK 2.45SEK 4.91+88.4%17.6M253
2016SEK 3.53SEK 4.87SEK 1.92SEK 2.61-31.4%24.5M253
2015SEK 10.15SEK 11.38SEK 3.49SEK 3.80-62.7%12.2M251
2014SEK 18.53SEK 18.53SEK 6.88SEK 10.19-42.8%12.6M249
2013SEK 12.27SEK 35.03SEK 11.47SEK 17.83+45.3%6.8M250
2012SEK 5.12SEK 14.12SEK 5.12SEK 12.27+131.7%2.7M250
2011SEK 3.97SEK 7.94SEK 3.09SEK 5.29n/a1.9M142

ENZY monthly closes, last 12 months

MonthMonth end closeChange
September 2026SEK 1.67-9.2%
August 2026SEK 1.85-0.5%
July 2026SEK 1.86-22.7%
June 2026SEK 2.40-12.1%
May 2026SEK 2.73+7.5%
April 2026SEK 2.54-20.1%
March 2026SEK 3.18+62.2%
February 2026SEK 1.96-0.5%
January 2026SEK 1.97+3.7%
December 2025SEK 1.90-1.6%
November 2025SEK 1.930.0%
October 2025SEK 1.93-17.9%

About the ENZY data

Daily bars. 3,842 sessions from Jun 14, 2011 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 14, 2011, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/ENZY/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Nasdaq Stockholm

  • ENITY Enity Holding AB (publ)
  • ENRO Eniro Group AB (publ)
  • ENVAR Envar Holding AB (publ)
  • ENVI-B Envirologic AB (publ)
  • EOLU-B Eolus Aktiebolag (publ)
  • EPEN Ependion AB
  • EPI-A Epiroc AB (publ)
  • EPI-B Epiroc AB (publ)

Common questions

ENZY share price history

Start with any symbol.

Start free