Enad Global 7 AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	33.100	33.250	30.700	31.750	30.694	1,108,321
2023-06-15	32.600	33.550	32.550	33.100	31.999	881,375
2023-06-14	31.000	32.650	30.950	32.550	31.467	779,292
2023-06-13	29.800	31.200	29.800	31.100	30.065	1,138,494
2023-06-12	29.000	30.200	29.000	29.800	28.809	1,516,364
2023-06-09	28.750	29.300	28.650	29.050	28.083	422,866
2023-06-08	28.200	29.100	28.000	28.750	27.793	405,022
2023-06-07	29.800	30.550	28.000	28.200	27.262	1,808,079
2023-06-05	28.050	29.350	28.050	28.950	27.987	974,213
2023-06-02	29.000	29.100	27.350	27.450	26.537	963,071
2023-06-01	29.400	29.450	28.700	29.000	28.035	794,435
2023-05-31	31.100	31.100	29.150	29.200	28.228	760,415
2023-05-30	30.900	31.900	30.900	31.150	30.114	671,550
2023-05-29	30.000	31.550	30.000	30.900	29.872	682,828
2023-05-26	30.200	30.400	29.050	29.800	28.809	873,089
2023-05-25	29.550	30.450	29.250	30.200	29.195	635,193
2023-05-24	30.750	31.000	28.200	29.550	28.567	1,814,500
2023-05-23	29.550	31.450	29.050	30.700	29.679	1,414,537
2023-05-22	29.100	30.700	28.650	29.400	28.422	2,338,513
2023-05-19	28.650	29.550	28.150	28.150	27.213	905,737
2023-05-17	28.000	28.950	27.100	28.500	27.552	956,596
2023-05-16	30.900	31.600	26.650	27.500	26.585	3,148,609
2023-05-15	28.250	29.450	27.950	29.150	28.180	494,685
2023-05-12	27.800	28.500	27.600	28.200	27.262	234,102
2023-05-11	27.600	28.500	27.600	27.800	26.875	284,561
2023-05-10	27.150	27.850	26.850	27.600	26.682	176,163
2023-05-09	27.400	27.400	26.800	27.050	26.150	281,373
2023-05-08	27.800	27.950	27.300	27.400	26.488	131,525
2023-05-05	28.450	28.450	27.700	27.800	26.875	132,572
2023-05-04	28.100	28.600	28.000	28.300	27.358	232,721
2023-05-03	28.500	28.950	28.100	28.450	27.503	284,935
2023-05-02	27.900	29.250	27.600	28.550	27.600	566,838
2023-04-28	27.800	28.100	26.850	27.600	26.682	359,092
2023-04-27	28.950	28.950	27.650	27.800	26.875	578,046
2023-04-26	28.750	28.950	28.200	28.350	27.407	307,683
2023-04-25	27.700	28.750	27.200	28.500	27.552	460,601
2023-04-24	28.350	28.500	27.700	27.700	26.778	312,142
2023-04-21	28.850	28.850	27.800	28.350	27.407	91,320
2023-04-20	28.850	28.850	28.300	28.300	27.358	137,634
2023-04-19	29.950	29.950	28.450	28.850	27.890	247,047
2023-04-18	29.050	29.450	28.850	29.150	28.180	117,255
2023-04-17	29.600	29.600	28.800	29.100	28.132	130,883
2023-04-14	29.000	29.400	28.700	29.100	28.132	217,732
2023-04-13	28.800	29.000	28.250	29.000	28.035	214,023
2023-04-12	29.450	29.550	28.450	28.750	27.793	256,883
2023-04-11	29.000	29.450	28.600	29.450	28.470	212,762
2023-04-06	28.900	28.900	28.300	28.900	27.938	53,140
2023-04-05	27.650	28.750	27.650	28.500	27.552	354,285
2023-04-04	27.350	28.500	27.150	28.100	27.165	496,012
2023-04-03	27.200	27.450	26.800	27.200	26.295	309,390
2023-03-31	27.760	27.880	27.300	27.300	26.392	167,458
2023-03-30	27.020	28.000	27.020	27.540	26.624	207,764
2023-03-29	26.480	27.260	26.280	27.180	26.276	411,040
2023-03-28	26.600	26.920	25.460	26.480	25.599	593,352
2023-03-27	27.140	27.620	26.600	26.620	25.734	431,789
2023-03-24	27.720	27.720	27.100	27.140	26.237	260,020
2023-03-23	27.460	28.000	26.900	27.720	26.798	456,980
2023-03-22	27.820	28.200	27.260	27.620	26.701	375,530
2023-03-21	28.920	29.300	27.880	28.220	27.281	476,728
2023-03-20	28.880	29.120	27.920	28.920	27.958	712,269

← NewerPage 15 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.