Enad Global 7 AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 12.850 | 13.040 | 12.700 | 12.790 | 12.577 | 198,124 |
| 2024-05-28 | 13.390 | 13.390 | 12.950 | 13.060 | 12.842 | 237,299 |
| 2024-05-27 | 12.780 | 13.130 | 12.760 | 13.130 | 12.911 | 188,402 |
| 2024-05-24 | 13.000 | 13.300 | 12.760 | 12.780 | 12.567 | 146,398 |
| 2024-05-23 | 13.800 | 13.950 | 12.980 | 12.980 | 12.763 | 252,960 |
| 2024-05-22 | 13.590 | 13.980 | 13.260 | 13.800 | 13.570 | 238,683 |
| 2024-05-21 | 13.190 | 13.680 | 13.110 | 13.590 | 13.363 | 540,276 |
| 2024-05-20 | 12.700 | 13.120 | 12.700 | 13.060 | 12.842 | 342,750 |
| 2024-05-17 | 12.630 | 12.880 | 12.410 | 12.700 | 12.488 | 380,275 |
| 2024-05-16 | 13.000 | 13.000 | 11.920 | 12.580 | 12.370 | 1,529,283 |
| 2024-05-15 | 13.190 | 13.840 | 12.960 | 13.000 | 12.783 | 629,463 |
| 2024-05-14 | 12.500 | 13.340 | 12.100 | 13.070 | 12.852 | 1,848,156 |
| 2024-05-13 | 14.000 | 14.160 | 13.700 | 14.050 | 13.816 | 130,045 |
| 2024-05-10 | 13.650 | 14.160 | 13.590 | 14.050 | 13.816 | 399,177 |
| 2024-05-08 | 13.490 | 13.660 | 13.460 | 13.650 | 13.422 | 40,154 |
| 2024-05-07 | 13.700 | 13.800 | 13.150 | 13.490 | 13.265 | 92,403 |
| 2024-05-06 | 13.800 | 13.850 | 13.580 | 13.700 | 13.471 | 177,957 |
| 2024-05-03 | 13.180 | 13.730 | 13.180 | 13.720 | 13.491 | 385,166 |
| 2024-05-02 | 13.990 | 14.070 | 12.980 | 13.160 | 12.940 | 730,232 |
| 2024-04-30 | 13.950 | 14.040 | 13.810 | 13.990 | 13.757 | 32,498 |
| 2024-04-29 | 13.550 | 13.950 | 13.270 | 13.950 | 13.717 | 245,887 |
| 2024-04-26 | 13.200 | 13.680 | 13.180 | 13.650 | 13.422 | 218,569 |
| 2024-04-25 | 13.900 | 13.900 | 13.010 | 13.260 | 13.039 | 134,598 |
| 2024-04-24 | 14.000 | 14.090 | 13.720 | 13.870 | 13.639 | 162,870 |
| 2024-04-23 | 13.550 | 13.950 | 13.550 | 13.910 | 13.678 | 155,481 |
| 2024-04-22 | 13.330 | 13.930 | 13.250 | 13.640 | 13.412 | 311,312 |
| 2024-04-19 | 13.450 | 13.450 | 13.170 | 13.330 | 13.108 | 66,513 |
| 2024-04-18 | 13.200 | 13.370 | 13.170 | 13.370 | 13.147 | 164,064 |
| 2024-04-17 | 13.370 | 13.520 | 13.110 | 13.110 | 12.891 | 128,185 |
| 2024-04-16 | 13.170 | 13.530 | 13.170 | 13.360 | 13.137 | 118,740 |
| 2024-04-15 | 13.450 | 13.770 | 13.320 | 13.540 | 13.314 | 112,131 |
| 2024-04-12 | 13.540 | 13.790 | 13.390 | 13.450 | 13.226 | 462,218 |
| 2024-04-11 | 13.850 | 13.900 | 13.380 | 13.540 | 13.314 | 333,883 |
| 2024-04-10 | 14.230 | 14.390 | 13.500 | 13.500 | 13.275 | 219,668 |
| 2024-04-09 | 14.000 | 14.370 | 13.850 | 14.230 | 13.993 | 381,177 |
| 2024-04-08 | 14.200 | 14.330 | 13.810 | 13.960 | 13.727 | 373,976 |
| 2024-04-05 | 14.300 | 14.310 | 14.060 | 14.220 | 13.983 | 59,817 |
| 2024-04-04 | 14.140 | 14.300 | 13.950 | 14.300 | 14.061 | 165,078 |
| 2024-04-03 | 13.780 | 14.380 | 13.780 | 13.950 | 13.717 | 186,422 |
| 2024-04-02 | 14.500 | 14.500 | 13.900 | 13.950 | 13.717 | 133,785 |
| 2024-03-28 | 14.240 | 14.480 | 14.040 | 14.420 | 14.179 | 83,199 |
| 2024-03-27 | 13.740 | 14.500 | 13.620 | 14.240 | 14.002 | 234,265 |
| 2024-03-26 | 14.320 | 14.460 | 13.660 | 13.740 | 13.511 | 260,046 |
| 2024-03-25 | 14.200 | 14.500 | 14.200 | 14.280 | 14.042 | 131,023 |
| 2024-03-22 | 14.160 | 14.500 | 14.080 | 14.320 | 14.081 | 184,777 |
| 2024-03-21 | 14.400 | 14.600 | 14.080 | 14.160 | 13.924 | 284,412 |
| 2024-03-20 | 14.380 | 14.420 | 14.080 | 14.200 | 13.963 | 282,878 |
| 2024-03-19 | 14.200 | 14.380 | 14.080 | 14.260 | 14.022 | 56,299 |
| 2024-03-18 | 14.320 | 14.860 | 14.120 | 14.200 | 13.963 | 340,619 |
| 2024-03-15 | 14.200 | 14.720 | 14.200 | 14.320 | 14.081 | 256,314 |
| 2024-03-14 | 14.120 | 14.820 | 14.120 | 14.460 | 14.219 | 538,847 |
| 2024-03-13 | 14.740 | 14.760 | 14.120 | 14.320 | 14.081 | 323,540 |
| 2024-03-12 | 14.520 | 14.700 | 14.200 | 14.460 | 14.219 | 163,409 |
| 2024-03-11 | 15.120 | 15.360 | 14.360 | 14.420 | 14.179 | 450,017 |
| 2024-03-08 | 15.340 | 15.440 | 15.000 | 15.120 | 14.868 | 321,718 |
| 2024-03-07 | 15.000 | 15.320 | 14.720 | 15.240 | 14.986 | 193,721 |
| 2024-03-06 | 14.800 | 15.200 | 14.700 | 15.000 | 14.750 | 594,953 |
| 2024-03-05 | 14.560 | 14.980 | 14.400 | 14.700 | 14.455 | 253,422 |
| 2024-03-04 | 14.500 | 14.680 | 14.080 | 14.640 | 14.396 | 659,885 |
| 2024-03-01 | 13.740 | 14.320 | 13.640 | 14.200 | 13.963 | 423,702 |
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.