Enad Global 7 AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 14.000 | 14.210 | 13.800 | 14.100 | 14.100 | 68,967 |
| 2024-08-22 | 13.510 | 14.060 | 13.320 | 14.060 | 14.060 | 76,318 |
| 2024-08-21 | 13.390 | 13.670 | 13.300 | 13.450 | 13.450 | 48,622 |
| 2024-08-20 | 13.770 | 13.810 | 13.410 | 13.410 | 13.410 | 48,521 |
| 2024-08-19 | 13.870 | 14.000 | 13.640 | 13.780 | 13.780 | 41,354 |
| 2024-08-16 | 13.750 | 14.000 | 13.750 | 13.870 | 13.870 | 48,334 |
| 2024-08-15 | 14.030 | 14.170 | 13.440 | 13.650 | 13.650 | 152,029 |
| 2024-08-14 | 13.250 | 14.500 | 13.000 | 14.030 | 14.030 | 532,651 |
| 2024-08-13 | 14.350 | 14.350 | 13.610 | 13.700 | 13.700 | 87,285 |
| 2024-08-12 | 13.960 | 14.360 | 13.630 | 13.800 | 13.800 | 63,290 |
| 2024-08-09 | 13.540 | 14.110 | 13.430 | 14.000 | 14.000 | 51,513 |
| 2024-08-08 | 13.170 | 13.560 | 13.000 | 13.540 | 13.540 | 63,683 |
| 2024-08-07 | 13.340 | 13.750 | 13.300 | 13.490 | 13.490 | 209,777 |
| 2024-08-06 | 13.600 | 13.600 | 13.140 | 13.340 | 13.340 | 193,901 |
| 2024-08-05 | 13.240 | 13.570 | 12.890 | 13.340 | 13.340 | 266,848 |
| 2024-08-02 | 14.640 | 14.640 | 13.700 | 13.820 | 13.820 | 110,966 |
| 2024-08-01 | 15.020 | 15.290 | 14.350 | 14.500 | 14.500 | 176,302 |
| 2024-07-31 | 14.790 | 15.250 | 14.790 | 15.020 | 15.020 | 71,173 |
| 2024-07-30 | 15.390 | 15.390 | 14.500 | 14.790 | 14.790 | 111,244 |
| 2024-07-29 | 14.420 | 15.420 | 14.400 | 14.850 | 14.850 | 309,804 |
| 2024-07-26 | 17.380 | 18.160 | 14.450 | 14.520 | 14.520 | 1,355,455 |
| 2024-07-25 | 17.970 | 18.000 | 17.310 | 17.660 | 17.660 | 190,500 |
| 2024-07-24 | 17.250 | 18.160 | 17.080 | 17.890 | 17.890 | 240,009 |
| 2024-07-23 | 17.010 | 17.240 | 17.000 | 17.180 | 17.180 | 54,413 |
| 2024-07-22 | 17.170 | 17.390 | 17.000 | 17.000 | 17.000 | 63,213 |
| 2024-07-19 | 16.570 | 17.360 | 16.570 | 17.160 | 17.160 | 165,647 |
| 2024-07-18 | 17.000 | 17.260 | 16.910 | 16.960 | 16.960 | 117,223 |
| 2024-07-17 | 17.000 | 17.410 | 16.300 | 17.060 | 17.060 | 238,357 |
| 2024-07-16 | 17.000 | 17.390 | 16.800 | 17.110 | 17.110 | 187,922 |
| 2024-07-15 | 16.810 | 17.140 | 16.160 | 17.000 | 17.000 | 116,851 |
| 2024-07-12 | 16.950 | 17.500 | 16.780 | 16.900 | 16.900 | 421,877 |
| 2024-07-11 | 16.340 | 16.900 | 16.040 | 16.850 | 16.850 | 293,511 |
| 2024-07-10 | 15.950 | 16.770 | 15.720 | 16.340 | 16.340 | 418,384 |
| 2024-07-09 | 16.020 | 16.180 | 15.680 | 15.950 | 15.950 | 152,793 |
| 2024-07-08 | 15.950 | 16.330 | 15.310 | 16.020 | 16.020 | 652,275 |
| 2024-07-05 | 14.600 | 15.600 | 14.440 | 15.600 | 15.600 | 311,671 |
| 2024-07-04 | 14.680 | 14.680 | 14.200 | 14.680 | 14.680 | 79,853 |
| 2024-07-03 | 14.000 | 14.680 | 13.950 | 14.680 | 14.680 | 183,027 |
| 2024-07-02 | 14.060 | 14.450 | 13.760 | 14.000 | 14.000 | 141,971 |
| 2024-07-01 | 13.770 | 14.140 | 13.680 | 13.930 | 13.930 | 40,802 |
| 2024-06-28 | 13.840 | 13.840 | 13.530 | 13.760 | 13.760 | 196,093 |
| 2024-06-27 | 13.800 | 13.930 | 13.710 | 13.840 | 13.840 | 83,673 |
| 2024-06-26 | 13.660 | 13.950 | 13.620 | 13.900 | 13.900 | 126,823 |
| 2024-06-25 | 14.090 | 14.090 | 13.340 | 13.600 | 13.600 | 304,976 |
| 2024-06-24 | 14.880 | 14.930 | 14.110 | 14.110 | 14.110 | 182,149 |
| 2024-06-20 | 14.730 | 14.970 | 14.690 | 14.870 | 14.870 | 264,984 |
| 2024-06-19 | 14.490 | 14.770 | 14.080 | 14.730 | 14.730 | 355,640 |
| 2024-06-18 | 15.000 | 15.000 | 13.700 | 14.160 | 14.160 | 608,526 |
| 2024-06-17 | 14.840 | 15.180 | 14.700 | 14.890 | 14.890 | 172,189 |
| 2024-06-14 | 14.890 | 14.890 | 14.310 | 14.830 | 14.830 | 360,274 |
| 2024-06-13 | 14.040 | 15.120 | 13.910 | 14.890 | 14.890 | 610,828 |
| 2024-06-12 | 13.120 | 14.160 | 12.700 | 14.100 | 14.100 | 637,179 |
| 2024-06-11 | 13.400 | 13.490 | 13.000 | 13.120 | 13.120 | 183,445 |
| 2024-06-10 | 13.410 | 13.510 | 13.130 | 13.400 | 13.400 | 203,988 |
| 2024-06-07 | 13.300 | 13.590 | 12.880 | 13.300 | 13.300 | 332,907 |
| 2024-06-05 | 12.810 | 13.360 | 12.810 | 13.220 | 13.220 | 146,887 |
| 2024-06-04 | 13.130 | 13.180 | 12.800 | 12.800 | 12.800 | 160,280 |
| 2024-06-03 | 12.970 | 13.140 | 12.840 | 13.140 | 13.140 | 110,125 |
| 2024-05-31 | 13.080 | 13.250 | 12.790 | 12.970 | 12.970 | 267,642 |
| 2024-05-30 | 12.430 | 13.290 | 12.430 | 13.180 | 12.960 | 183,676 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-05-31 | 0.2200 SEK |
| 2024-02-29 | 0.2300 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.