Enad Global 7 AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	27.280	27.300	26.520	26.560	25.676	121,594
2022-12-20	27.000	27.600	26.060	27.260	26.353	114,948
2022-12-19	29.980	30.000	27.220	27.220	26.314	368,110
2022-12-16	29.000	30.620	28.560	29.800	28.809	298,239
2022-12-15	28.880	29.880	28.060	28.960	27.996	177,639
2022-12-14	28.000	29.600	27.000	29.000	28.035	255,087
2022-12-13	27.620	28.300	26.800	28.120	27.184	730,053
2022-12-12	27.600	28.300	26.740	27.560	26.643	250,910
2022-12-09	25.420	28.220	25.420	27.840	26.914	261,045
2022-12-08	26.860	27.020	25.660	26.200	25.328	173,335
2022-12-07	27.600	28.100	26.620	26.880	25.986	235,774
2022-12-06	29.620	29.620	27.600	27.600	26.682	468,329
2022-12-05	30.000	32.160	28.920	29.780	28.789	629,198
2022-12-02	28.460	30.680	28.400	29.900	28.905	456,792
2022-12-01	27.700	29.180	27.300	28.460	27.513	494,319
2022-11-30	29.000	29.360	27.240	27.240	26.334	358,349
2022-11-29	27.800	29.500	27.420	28.500	27.552	504,538
2022-11-28	26.500	27.620	25.800	27.060	26.160	416,721
2022-11-25	26.500	26.980	25.160	26.500	25.618	469,408
2022-11-24	25.480	26.080	24.520	25.900	25.038	581,807
2022-11-23	24.340	25.580	23.140	24.980	24.149	490,470
2022-11-22	24.000	24.500	22.220	24.100	23.298	477,480
2022-11-21	23.500	24.300	21.560	23.520	22.737	528,767
2022-11-18	21.120	23.440	20.980	22.580	21.829	1,010,454
2022-11-17	20.300	22.600	19.800	20.000	19.335	1,650,885
2022-11-16	18.000	18.490	17.810	18.180	17.575	168,235
2022-11-15	18.790	18.960	18.550	18.750	18.126	110,712
2022-11-14	18.350	19.140	18.350	18.800	18.175	198,384
2022-11-11	17.960	18.750	17.550	18.500	17.885	295,364
2022-11-10	17.480	18.100	16.540	18.000	17.401	206,446
2022-11-09	16.000	17.820	16.000	17.080	16.512	270,237
2022-11-08	15.630	16.500	15.610	16.140	15.603	174,767
2022-11-07	15.270	15.820	15.270	15.630	15.110	181,408
2022-11-04	15.300	15.750	15.260	15.260	14.752	64,909
2022-11-03	15.300	15.840	15.180	15.330	14.820	126,571
2022-11-02	15.780	15.900	15.430	15.470	14.955	109,189
2022-11-01	15.600	15.900	15.290	15.420	14.907	113,282
2022-10-31	15.900	15.990	15.580	15.740	15.216	38,362
2022-10-28	16.300	16.300	15.700	15.990	15.458	26,072
2022-10-27	15.900	16.300	15.640	15.950	15.419	103,960
2022-10-26	15.900	15.900	15.480	15.630	15.110	89,756
2022-10-25	15.470	15.770	15.230	15.700	15.178	51,035
2022-10-24	14.870	15.240	14.730	15.230	14.723	80,393
2022-10-21	14.850	15.090	14.610	14.870	14.375	26,955
2022-10-20	14.900	15.330	14.570	14.850	14.356	103,573
2022-10-19	15.370	15.390	14.820	14.820	14.327	128,829
2022-10-18	15.240	15.670	15.120	15.340	14.830	173,270
2022-10-17	15.230	15.400	14.900	15.300	14.791	48,234
2022-10-14	15.000	15.340	14.720	15.230	14.723	66,465
2022-10-13	15.200	15.200	14.460	15.000	14.501	85,733
2022-10-12	15.300	15.300	14.800	15.070	14.569	68,077
2022-10-11	15.300	15.590	15.010	15.300	14.791	56,595
2022-10-10	15.300	15.900	14.900	15.450	14.936	46,510
2022-10-07	15.300	15.600	15.050	15.300	14.791	20,198
2022-10-06	15.750	15.830	15.050	15.350	14.839	43,596
2022-10-05	15.010	15.640	15.010	15.530	15.013	54,002
2022-10-04	15.900	15.900	15.060	15.310	14.801	59,620
2022-10-03	14.960	15.700	14.600	15.680	15.158	102,713
2022-09-30	15.450	15.450	14.450	14.950	14.453	37,478
2022-09-29	15.200	15.840	14.120	14.770	14.279	68,387

← NewerPage 17 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.