Enad Global 7 AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	13.500	13.760	13.340	13.740	13.511	388,574
2024-02-28	13.460	13.780	13.260	13.640	13.186	493,084
2024-02-27	12.680	13.540	12.680	13.460	13.012	596,957
2024-02-26	12.580	12.780	12.420	12.620	12.200	315,930
2024-02-23	12.500	12.700	12.320	12.680	12.258	433,766
2024-02-22	12.280	12.500	12.100	12.500	12.084	510,511
2024-02-21	12.700	12.700	12.080	12.420	12.007	387,757
2024-02-20	12.980	12.980	12.600	12.600	12.181	349,915
2024-02-19	12.640	13.400	12.520	12.980	12.548	611,416
2024-02-16	12.500	12.780	12.440	12.660	12.239	412,414
2024-02-15	12.700	12.840	12.300	12.500	12.084	873,830
2024-02-14	12.700	13.200	12.520	12.920	12.490	1,771,867
2024-02-13	13.900	13.900	12.720	12.720	12.297	3,291,654
2024-02-12	15.440	15.780	15.160	15.400	14.888	489,472
2024-02-09	15.480	15.800	15.280	15.440	14.926	308,333
2024-02-08	14.800	15.480	14.720	15.400	14.888	374,507
2024-02-07	15.420	15.420	14.720	14.760	14.269	584,732
2024-02-06	14.920	15.680	14.900	15.420	14.907	344,499
2024-02-05	14.820	15.300	14.680	14.920	14.424	232,167
2024-02-02	15.480	15.480	14.760	14.800	14.308	354,804
2024-02-01	14.980	15.500	14.980	15.160	14.656	320,100
2024-01-31	15.700	15.700	14.980	15.280	14.772	1,080,149
2024-01-30	16.040	16.380	15.480	15.700	15.178	356,608
2024-01-29	16.680	16.680	16.000	16.040	15.506	253,749
2024-01-26	16.760	16.880	16.520	16.680	16.125	235,193
2024-01-25	16.800	17.020	16.640	16.760	16.202	153,032
2024-01-24	16.500	16.960	16.500	16.800	16.241	285,795
2024-01-23	16.500	17.000	16.360	16.640	16.086	125,125
2024-01-22	16.460	16.920	16.220	16.420	15.874	209,775
2024-01-19	16.260	16.560	16.140	16.460	15.912	232,214
2024-01-18	16.500	16.980	16.500	16.620	16.067	269,979
2024-01-17	16.320	17.000	16.140	16.500	15.951	418,165
2024-01-16	16.320	16.820	16.320	16.400	15.854	310,987
2024-01-15	18.120	18.180	16.320	16.320	15.777	1,716,830
2024-01-12	18.500	18.720	18.280	18.440	17.827	137,075
2024-01-11	18.720	19.120	18.380	18.500	17.885	186,297
2024-01-10	18.900	19.240	18.680	18.720	18.097	249,432
2024-01-09	18.880	18.940	18.540	18.880	18.252	126,215
2024-01-08	18.840	19.000	18.620	18.960	18.329	133,779
2024-01-05	19.000	19.000	18.520	18.840	18.213	51,499
2024-01-04	19.340	19.340	18.860	18.900	18.271	153,244
2024-01-03	19.420	19.420	18.440	19.000	18.368	261,480
2024-01-02	19.260	19.440	18.840	19.420	18.774	216,532
2023-12-29	18.800	19.040	18.740	18.900	18.271	110,272
2023-12-28	18.860	19.000	18.620	18.800	18.175	181,383
2023-12-27	19.120	19.480	18.740	18.820	18.194	251,737
2023-12-22	19.240	19.460	18.640	19.120	18.484	220,296
2023-12-21	19.580	20.300	19.100	19.240	18.600	215,222
2023-12-20	19.860	19.940	19.240	19.640	18.987	195,830
2023-12-19	19.000	19.880	18.860	19.800	19.141	344,911
2023-12-18	18.540	19.220	18.000	19.220	18.581	353,973
2023-12-15	18.920	18.920	18.340	18.580	17.962	192,049
2023-12-14	18.100	18.880	18.100	18.520	17.904	232,936
2023-12-13	18.300	18.300	17.860	18.100	17.498	119,447
2023-12-12	18.800	18.800	18.000	18.000	17.401	205,371
2023-12-11	18.640	18.980	18.180	18.540	17.923	170,202
2023-12-08	18.700	19.020	18.380	18.640	18.020	289,303
2023-12-07	18.400	18.680	17.800	18.560	17.943	264,315
2023-12-06	18.000	18.560	17.920	18.300	17.691	182,392
2023-12-05	17.840	18.440	17.600	18.080	17.478	230,515

← NewerPage 12 of 22 · 1,262 trading daysOlder →

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.