Enad Global 7 AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	23.500	24.000	23.150	23.550	22.766	627,737
2023-09-08	23.450	23.550	22.900	23.100	22.331	152,972
2023-09-07	23.700	23.700	22.900	22.900	22.138	217,698
2023-09-06	24.000	24.300	23.400	23.550	22.766	486,933
2023-09-05	22.900	24.100	22.750	23.750	22.960	363,134
2023-09-04	23.100	23.500	22.900	22.900	22.138	135,137
2023-09-01	23.050	23.650	22.650	23.050	22.283	496,902
2023-08-31	22.700	23.200	22.450	23.050	22.283	315,416
2023-08-30	22.800	23.350	22.700	22.800	22.041	181,052
2023-08-29	23.250	23.500	22.350	22.800	22.041	526,845
2023-08-28	22.300	22.900	22.200	22.700	21.945	219,738
2023-08-25	21.950	23.150	21.900	22.300	21.558	309,914
2023-08-24	23.250	23.250	21.950	22.000	21.268	335,795
2023-08-23	21.900	23.300	21.650	22.700	21.945	564,393
2023-08-22	21.800	22.050	21.500	21.850	21.123	279,501
2023-08-21	22.550	22.800	21.400	21.700	20.978	756,515
2023-08-18	22.650	22.700	21.850	22.500	21.751	504,578
2023-08-17	23.200	23.750	22.100	22.100	21.365	1,425,597
2023-08-16	25.650	25.650	23.000	23.200	22.428	1,601,201
2023-08-15	25.600	27.850	25.600	25.650	24.797	1,005,101
2023-08-14	26.300	26.450	25.600	26.100	25.232	384,084
2023-08-11	27.150	27.400	26.300	26.300	25.425	212,910
2023-08-10	26.850	27.750	26.800	27.400	26.488	410,240
2023-08-09	26.700	27.100	26.650	26.850	25.957	97,144
2023-08-08	26.650	27.250	26.500	26.650	25.763	374,386
2023-08-07	26.800	27.300	26.450	26.650	25.763	126,130
2023-08-04	27.050	27.550	26.650	26.950	26.053	368,975
2023-08-03	28.100	28.200	26.800	26.950	26.053	316,064
2023-08-02	28.750	28.850	28.100	28.100	27.165	408,477
2023-08-01	29.250	29.600	28.700	28.750	27.793	344,019
2023-07-31	28.950	29.450	28.800	29.250	28.277	449,540
2023-07-28	28.800	29.000	28.450	28.850	27.890	136,395
2023-07-27	28.950	29.000	28.550	28.800	27.842	162,907
2023-07-26	28.900	29.000	28.700	28.900	27.938	145,143
2023-07-25	28.950	29.000	28.450	28.900	27.938	265,504
2023-07-24	28.200	28.850	28.200	28.750	27.793	309,757
2023-07-21	28.250	28.300	27.500	28.100	27.165	195,536
2023-07-20	27.900	28.600	27.650	28.300	27.358	231,087
2023-07-19	27.100	28.000	27.000	27.850	26.923	351,465
2023-07-18	26.800	27.050	26.600	26.900	26.005	77,862
2023-07-17	26.500	26.750	26.050	26.750	25.860	178,335
2023-07-14	26.400	26.700	25.800	26.450	25.570	438,504
2023-07-13	26.700	26.700	26.300	26.500	25.618	302,539
2023-07-12	26.700	26.800	26.200	26.550	25.667	345,589
2023-07-11	26.200	26.550	26.100	26.350	25.473	264,223
2023-07-10	26.050	26.550	25.950	26.150	25.280	317,505
2023-07-07	25.900	26.500	25.650	26.100	25.232	253,636
2023-07-06	26.150	26.250	25.400	25.850	24.990	648,736
2023-07-05	26.700	26.800	26.050	26.150	25.280	398,294
2023-07-04	26.700	27.100	26.200	26.750	25.860	407,842
2023-07-03	27.250	27.650	26.450	26.700	25.812	975,865
2023-06-30	27.000	27.650	26.550	27.250	26.343	939,344
2023-06-29	27.650	27.850	26.800	26.900	26.005	782,568
2023-06-28	28.550	29.250	27.700	27.750	26.827	464,767
2023-06-27	28.950	28.950	28.000	28.400	27.455	300,554
2023-06-26	28.200	28.600	27.800	28.350	27.407	428,921
2023-06-22	29.000	29.100	28.200	28.350	27.407	283,515
2023-06-21	29.050	29.250	28.800	29.000	28.035	252,850
2023-06-20	29.800	29.850	28.850	28.950	27.987	364,990
2023-06-19	32.000	32.000	29.800	29.900	28.905	467,031

← NewerPage 14 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.