Enad Global 7 AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	29.260	29.680	28.900	29.100	28.132	436,201
2023-03-16	28.500	29.500	28.480	29.260	28.286	477,102
2023-03-15	28.800	28.860	27.940	28.300	27.358	467,770
2023-03-14	28.240	29.280	28.240	28.940	27.977	393,189
2023-03-13	28.780	28.840	27.560	28.280	27.339	740,039
2023-03-10	28.960	29.440	27.920	28.760	27.803	872,772
2023-03-09	29.040	29.240	28.500	29.000	28.035	618,931
2023-03-08	29.400	29.560	28.900	29.200	28.228	743,250
2023-03-07	30.800	30.800	29.520	29.520	28.538	705,663
2023-03-06	30.660	31.460	30.500	30.900	29.872	633,807
2023-03-03	30.560	31.320	29.540	30.460	29.447	1,429,886
2023-03-02	33.260	33.340	30.540	30.600	29.582	1,495,103
2023-03-01	34.920	35.600	33.060	33.220	32.115	743,967
2023-02-28	33.760	35.000	33.000	34.860	33.700	650,881
2023-02-27	33.020	33.980	33.020	33.760	32.637	334,125
2023-02-24	34.300	34.300	32.260	32.720	31.631	480,686
2023-02-23	34.020	34.420	33.100	33.960	32.830	859,636
2023-02-22	31.340	34.640	30.400	33.920	32.791	2,161,464
2023-02-21	30.500	31.680	30.280	31.060	30.027	1,062,299
2023-02-20	28.800	31.300	28.800	30.480	29.466	3,788,797
2023-02-17	30.120	30.860	25.300	26.080	25.212	9,834,310
2023-02-16	33.900	33.900	32.820	33.320	32.211	726,073
2023-02-15	33.360	33.920	32.820	33.680	32.559	635,852
2023-02-14	34.100	34.100	32.700	33.300	32.192	415,826
2023-02-13	33.700	34.000	32.500	33.720	32.598	445,275
2023-02-10	34.140	34.360	33.040	33.260	32.153	539,309
2023-02-09	34.200	34.560	32.300	34.200	33.062	806,297
2023-02-08	32.000	34.000	32.000	34.000	32.869	1,214,062
2023-02-07	31.180	32.000	30.740	31.960	30.897	812,792
2023-02-06	31.600	31.620	29.200	30.700	29.679	2,062,062
2023-02-03	31.280	34.000	30.540	31.800	30.742	1,958,434
2023-02-02	30.900	31.960	30.900	31.380	30.336	4,860,549
2023-02-01	30.600	32.000	30.580	30.860	29.833	478,545
2023-01-31	31.020	31.540	30.320	30.600	29.582	397,040
2023-01-30	32.760	32.760	31.280	31.540	30.491	273,716
2023-01-27	30.680	32.780	30.360	32.440	31.361	882,488
2023-01-26	30.800	31.000	30.220	30.580	29.563	447,554
2023-01-25	29.320	30.920	28.720	30.400	29.389	627,035
2023-01-24	29.520	29.700	28.880	29.320	28.344	232,106
2023-01-23	30.480	31.980	29.660	29.700	28.712	606,814
2023-01-20	29.360	30.600	28.800	30.440	29.427	471,939
2023-01-19	30.000	30.000	28.820	29.360	28.383	412,688
2023-01-18	30.480	33.080	29.640	29.900	28.905	1,866,140
2023-01-17	30.200	30.460	29.580	30.240	29.234	214,903
2023-01-16	30.000	30.640	29.600	30.200	29.195	555,519
2023-01-13	29.820	30.320	29.680	29.780	28.789	340,060
2023-01-12	29.540	30.300	28.000	29.800	28.809	394,456
2023-01-11	30.420	30.720	28.980	29.560	28.577	443,151
2023-01-10	30.300	30.700	29.880	30.400	29.389	783,500
2023-01-09	30.320	31.660	29.600	30.500	29.485	882,265
2023-01-05	29.760	30.720	29.260	30.320	29.311	233,259
2023-01-04	30.460	30.480	29.520	29.760	28.770	374,812
2023-01-03	29.900	30.680	29.460	30.440	29.427	705,986
2023-01-02	28.000	30.000	28.000	29.900	28.905	327,119
2022-12-30	28.000	28.380	27.640	28.000	27.068	195,393
2022-12-29	28.000	28.380	27.680	27.920	26.991	372,145
2022-12-28	28.100	28.280	27.320	27.980	27.049	441,278
2022-12-27	27.800	29.360	27.200	28.000	27.068	661,696
2022-12-23	27.020	27.500	26.380	27.020	26.121	171,132
2022-12-22	26.580	27.080	25.920	26.860	25.966	285,198

← NewerPage 16 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.