Enad Global 7 AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	14.040	14.730	13.230	14.730	14.240	141,988
2022-09-27	13.690	14.220	13.560	14.040	13.573	130,881
2022-09-26	14.000	14.000	13.270	13.700	13.244	92,566
2022-09-23	12.750	14.230	11.990	14.000	13.534	443,244
2022-09-22	13.020	13.680	12.400	12.800	12.374	519,285
2022-09-21	13.200	13.990	12.900	13.540	13.090	114,691
2022-09-20	14.020	14.260	13.200	13.260	12.819	177,381
2022-09-19	14.540	14.690	14.060	14.100	13.631	93,906
2022-09-16	14.890	15.160	14.540	14.540	14.056	67,771
2022-09-15	15.000	15.500	14.850	14.940	14.443	77,101
2022-09-14	14.700	15.300	14.390	15.180	14.675	223,840
2022-09-13	15.120	15.240	14.530	14.860	14.366	116,555
2022-09-12	14.800	15.080	14.650	15.070	14.569	28,834
2022-09-09	14.800	15.060	14.360	14.800	14.308	288,490
2022-09-08	14.500	15.110	14.040	14.800	14.308	176,984
2022-09-07	14.160	14.500	14.010	14.500	14.018	157,748
2022-09-06	14.380	14.640	14.140	14.360	13.882	89,229
2022-09-05	14.700	14.700	14.040	14.380	13.902	79,034
2022-09-02	14.110	14.930	14.110	14.930	14.433	84,881
2022-09-01	14.950	15.100	14.450	14.610	14.124	350,533
2022-08-31	15.000	15.180	14.800	14.990	14.491	111,403
2022-08-30	15.410	15.530	14.730	15.100	14.598	224,705
2022-08-29	15.400	15.560	14.530	15.400	14.888	179,809
2022-08-26	15.390	15.570	14.920	15.400	14.888	147,417
2022-08-25	15.050	15.290	14.720	15.250	14.743	664,135
2022-08-24	15.270	15.490	14.840	15.040	14.540	387,627
2022-08-23	18.110	18.110	14.920	15.280	14.772	926,052
2022-08-22	17.820	18.130	17.010	18.070	17.469	136,455
2022-08-19	17.500	17.800	17.080	17.470	16.889	137,100
2022-08-18	17.500	18.470	17.160	17.700	17.111	132,509
2022-08-17	18.250	18.250	17.280	17.320	16.744	118,176
2022-08-16	17.810	18.800	17.770	18.250	17.643	177,003
2022-08-15	17.400	18.500	17.200	17.810	17.217	218,521
2022-08-12	16.810	17.870	16.810	17.400	16.821	403,983
2022-08-11	17.170	17.530	16.350	16.810	16.251	419,872
2022-08-10	18.410	18.430	17.130	17.150	16.579	478,174
2022-08-09	16.500	18.450	16.490	18.400	17.788	755,864
2022-08-08	16.200	16.500	16.050	16.390	15.845	300,729
2022-08-05	17.000	17.000	16.000	16.190	15.651	267,393
2022-08-04	16.430	16.990	16.320	16.600	16.048	155,062
2022-08-03	16.210	17.000	16.210	16.400	15.854	431,929
2022-08-02	16.000	16.310	16.000	16.220	15.680	89,472
2022-08-01	16.500	16.810	16.000	16.100	15.564	111,522
2022-07-29	16.000	16.740	15.850	16.300	15.758	233,263
2022-07-28	16.200	16.430	15.530	16.000	15.468	200,497
2022-07-27	15.300	15.900	15.300	15.900	15.371	42,900
2022-07-26	16.100	16.100	15.390	15.400	14.888	154,109
2022-07-25	15.900	16.040	15.300	15.650	15.129	173,161
2022-07-22	16.100	16.600	15.710	16.170	15.632	254,194
2022-07-21	16.600	16.750	16.030	16.100	15.564	95,777
2022-07-20	16.180	17.050	16.180	16.660	16.106	63,344
2022-07-19	16.100	16.690	16.030	16.650	16.096	39,926
2022-07-18	15.900	17.020	15.530	16.330	15.787	639,929
2022-07-15	15.740	16.000	15.500	16.000	15.468	67,394
2022-07-14	16.500	16.500	15.680	16.050	15.516	91,872
2022-07-13	16.170	16.350	15.830	16.340	15.796	45,716
2022-07-12	16.500	16.710	16.030	16.170	15.632	108,472
2022-07-11	17.000	17.720	16.600	16.600	16.048	64,505
2022-07-08	16.990	18.000	16.230	17.210	16.637	194,119
2022-07-07	16.490	16.990	15.940	16.990	16.425	656,915

← NewerPage 18 of 21 · 1,257 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.