Enad Global 7 AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	18.180	18.720	17.800	17.840	17.246	300,482
2023-12-01	17.820	18.440	17.300	18.340	17.730	331,677
2023-11-30	17.900	18.080	17.620	17.820	17.227	301,380
2023-11-29	17.840	18.340	17.800	17.900	17.304	220,732
2023-11-28	18.880	18.880	17.620	17.820	17.227	665,051
2023-11-27	18.820	19.780	18.500	18.880	18.252	366,097
2023-11-24	18.920	19.040	18.680	18.900	18.271	147,716
2023-11-23	19.360	19.560	18.880	18.920	18.291	216,197
2023-11-22	19.020	19.360	18.800	19.140	18.503	204,016
2023-11-21	19.280	19.700	19.000	19.020	18.387	162,948
2023-11-20	19.340	19.660	19.040	19.280	18.639	100,096
2023-11-17	19.900	20.050	19.140	19.340	18.697	238,428
2023-11-16	19.000	20.050	18.740	19.840	19.180	430,021
2023-11-15	20.350	20.400	19.180	19.180	18.542	600,212
2023-11-14	20.500	20.850	19.320	20.500	19.818	1,399,441
2023-11-13	20.800	21.150	20.000	20.900	20.205	279,475
2023-11-10	21.000	21.250	20.350	20.800	20.108	252,167
2023-11-09	20.650	21.600	20.600	21.350	20.640	211,604
2023-11-08	20.250	20.950	19.980	20.600	19.915	253,713
2023-11-07	19.720	20.900	19.720	20.500	19.818	466,061
2023-11-06	19.000	20.150	18.900	19.760	19.103	259,703
2023-11-03	19.180	19.640	18.980	19.000	18.368	127,369
2023-11-02	19.220	19.740	19.080	19.180	18.542	231,648
2023-11-01	19.520	19.520	18.620	19.100	18.465	167,827
2023-10-31	19.140	19.660	19.100	19.520	18.871	258,873
2023-10-30	19.080	19.420	18.860	19.140	18.503	147,313
2023-10-27	19.040	19.180	18.540	19.080	18.445	184,187
2023-10-26	18.000	19.100	17.560	19.040	18.407	288,010
2023-10-25	18.500	18.500	17.760	18.000	17.401	254,371
2023-10-24	18.500	18.800	18.000	18.220	17.614	381,849
2023-10-23	18.000	18.300	17.840	18.140	17.536	188,272
2023-10-20	18.840	18.840	17.800	18.020	17.420	436,280
2023-10-19	18.780	18.960	18.500	18.500	17.885	105,119
2023-10-18	19.040	19.100	18.600	18.760	18.136	140,911
2023-10-17	19.020	19.080	18.620	18.980	18.349	189,829
2023-10-16	18.900	19.060	18.420	18.620	18.001	204,469
2023-10-13	20.000	20.000	18.840	18.920	18.291	218,040
2023-10-12	19.440	19.960	19.300	19.440	18.793	120,345
2023-10-11	20.050	20.250	19.300	19.300	18.658	225,781
2023-10-10	19.480	20.450	19.480	20.050	19.383	167,670
2023-10-09	19.880	20.100	19.440	19.560	18.909	130,751
2023-10-06	19.760	19.960	19.380	19.720	19.064	172,435
2023-10-05	19.340	19.980	19.340	19.420	18.774	286,574
2023-10-04	19.940	19.980	19.200	19.440	18.793	322,791
2023-10-03	20.650	20.650	19.940	19.960	19.296	272,010
2023-10-02	21.000	21.400	20.450	20.650	19.963	244,640
2023-09-29	20.950	21.400	20.700	21.000	20.301	205,359
2023-09-28	20.500	21.000	20.250	20.550	19.866	265,900
2023-09-27	21.050	21.250	20.100	20.200	19.528	556,072
2023-09-26	21.800	22.000	20.850	21.000	20.301	396,880
2023-09-25	23.000	23.200	21.600	21.800	21.075	335,858
2023-09-22	23.550	24.100	22.750	23.000	22.235	616,535
2023-09-21	22.500	24.150	22.100	23.700	22.911	861,437
2023-09-20	19.300	24.700	19.200	22.850	22.090	3,772,570
2023-09-19	19.000	19.400	18.800	19.120	18.484	573,891
2023-09-18	18.940	19.300	18.720	19.000	18.368	816,383
2023-09-15	23.400	23.400	18.540	19.000	18.368	4,529,920
2023-09-14	23.250	23.900	23.150	23.700	22.911	192,407
2023-09-13	23.050	23.400	22.700	23.250	22.476	462,606
2023-09-12	23.550	24.150	23.100	23.300	22.525	271,364

← NewerPage 13 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.