Enad Global 7 AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	16.490	16.990	15.940	16.990	16.425	656,915
2022-07-06	17.220	17.220	16.100	16.490	15.941	126,701
2022-07-05	16.400	17.060	15.720	17.060	16.492	85,474
2022-07-04	16.890	16.890	16.010	16.230	15.690	104,812
2022-07-01	16.390	17.270	16.340	16.890	16.328	34,390
2022-06-30	16.900	16.900	15.970	16.390	15.845	97,764
2022-06-29	17.470	17.470	16.570	16.980	16.415	67,184
2022-06-28	18.000	18.000	17.040	17.470	16.889	89,913
2022-06-27	18.380	18.400	17.570	17.830	17.237	123,962
2022-06-23	18.500	18.500	17.320	18.000	17.401	63,307
2022-06-22	18.900	18.900	17.190	18.200	17.594	170,289
2022-06-21	18.900	18.900	17.050	18.600	17.981	174,264
2022-06-20	16.940	17.610	16.660	17.480	16.898	142,212
2022-06-17	17.000	17.970	16.700	16.940	16.376	324,089
2022-06-16	17.760	17.760	16.050	16.290	15.748	367,569
2022-06-15	18.350	18.350	17.450	17.800	17.208	58,038
2022-06-14	17.820	18.320	17.220	17.900	17.304	196,598
2022-06-13	18.890	19.150	17.800	18.350	17.739	278,757
2022-06-10	19.730	20.000	18.700	19.000	18.368	265,827
2022-06-09	20.000	20.000	18.740	19.730	19.074	120,684
2022-06-08	19.530	20.480	18.380	20.100	19.431	293,236
2022-06-07	20.000	20.000	18.040	18.940	18.310	224,420
2022-06-03	19.200	21.480	19.120	19.200	18.561	450,992
2022-06-02	19.860	20.440	18.050	19.130	18.494	481,303
2022-06-01	18.600	19.880	17.700	19.780	19.122	434,818
2022-05-31	19.100	19.190	17.340	18.300	17.691	890,988
2022-05-30	16.120	19.240	16.120	18.990	18.358	1,015,763
2022-05-27	13.000	15.280	12.840	14.430	13.950	623,750
2022-05-25	15.030	15.500	12.640	12.800	12.374	1,097,804
2022-05-24	15.060	15.600	14.170	14.290	13.815	207,119
2022-05-23	14.400	15.910	14.400	15.060	14.559	267,893
2022-05-20	16.140	16.710	14.320	14.350	13.873	923,597
2022-05-19	15.000	16.920	15.000	15.450	14.936	311,183
2022-05-18	16.000	16.400	15.710	15.800	15.274	270,309
2022-05-17	16.000	16.900	15.480	16.000	15.468	182,908
2022-05-16	16.100	16.100	15.500	16.000	15.468	141,537
2022-05-13	15.600	16.410	15.500	16.000	15.468	129,087
2022-05-12	15.910	16.000	15.020	15.540	15.023	89,170
2022-05-11	15.000	16.000	15.000	15.910	15.381	99,440
2022-05-10	15.360	15.880	14.660	14.970	14.472	135,491
2022-05-09	16.000	16.170	15.000	15.350	14.839	133,603
2022-05-06	16.020	16.440	15.500	16.000	15.468	99,838
2022-05-05	16.500	17.070	15.890	16.050	15.516	170,254
2022-05-04	15.810	16.500	15.590	16.500	15.951	141,682
2022-05-03	16.950	17.000	16.270	16.380	15.835	325,661
2022-05-02	16.460	16.950	15.510	16.660	16.106	181,663
2022-04-29	15.900	16.500	15.560	16.470	15.922	158,385
2022-04-28	15.700	15.900	14.700	15.900	15.371	122,771
2022-04-27	15.900	15.990	14.930	15.550	15.033	359,395
2022-04-26	16.590	17.570	15.230	15.650	15.129	198,606
2022-04-25	16.500	17.880	16.240	16.590	16.038	81,774
2022-04-22	16.980	16.980	16.000	16.360	15.816	106,065
2022-04-21	17.500	18.030	16.950	16.950	16.386	92,908
2022-04-20	17.780	18.500	17.500	17.700	17.111	106,937
2022-04-19	19.000	20.420	16.700	17.780	17.188	630,746
2022-04-14	18.750	19.190	18.400	18.890	18.262	46,119
2022-04-13	18.720	19.270	18.720	18.810	18.184	81,104
2022-04-12	19.120	19.300	18.630	18.870	18.242	134,185
2022-04-11	19.970	19.970	19.130	19.300	18.658	164,925
2022-04-08	21.800	21.800	19.610	19.970	19.306	384,349

← NewerPage 19 of 21 · 1,258 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.