Enad Global 7 AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	21.050	21.750	20.400	20.450	20.450	134,575
2026-07-24	21.800	21.800	20.150	20.750	20.750	285,394
2026-07-23	20.400	22.250	19.500	21.050	21.050	333,621
2026-07-22	19.940	20.650	19.560	19.820	19.820	256,593
2026-07-21	19.080	20.100	19.080	19.900	19.900	120,324
2026-07-20	18.400	19.280	18.400	18.900	18.900	212,384
2026-07-17	17.980	18.660	17.580	18.380	18.380	202,188
2026-07-16	17.640	18.080	17.620	17.940	17.940	63,813
2026-07-15	16.820	17.920	16.820	17.640	17.640	86,260
2026-07-14	17.400	17.520	16.760	17.300	17.300	123,497
2026-07-13	17.220	17.800	17.220	17.500	17.500	61,626
2026-07-10	17.360	18.000	17.060	17.340	17.340	153,840
2026-07-09	17.700	18.040	17.060	17.360	17.360	119,121
2026-07-08	17.520	18.020	17.400	17.580	17.580	89,393
2026-07-07	17.720	18.160	17.380	17.540	17.540	127,788
2026-07-06	18.360	18.500	17.740	18.000	18.000	84,893
2026-07-03	17.940	18.600	17.720	18.340	18.340	84,425
2026-07-02	18.200	18.380	17.920	17.920	17.920	98,783
2026-07-01	18.200	18.400	17.400	18.260	18.260	84,688
2026-06-30	17.980	18.360	17.920	17.960	17.960	137,221
2026-06-29	17.660	18.180	17.660	17.900	17.900	69,997
2026-06-26	17.780	17.820	17.240	17.620	17.620	124,776
2026-06-25	18.100	18.100	17.500	17.640	17.640	129,672
2026-06-24	18.400	18.880	17.680	17.900	17.900	289,795
2026-06-23	19.100	19.320	18.600	18.600	18.600	251,649
2026-06-22	18.280	19.080	18.040	18.900	18.900	207,921
2026-06-18	17.880	18.300	17.060	18.180	18.180	252,073
2026-06-17	17.500	18.020	17.160	17.940	17.940	144,731
2026-06-16	17.500	17.580	17.080	17.480	17.480	175,735
2026-06-15	17.380	17.840	17.380	17.400	17.400	161,885
2026-06-12	17.840	17.980	17.340	17.500	17.500	87,823
2026-06-11	18.240	18.240	17.680	17.820	17.820	88,943
2026-06-10	18.500	18.500	17.520	17.780	17.780	166,050
2026-06-09	18.280	18.560	17.900	18.000	18.000	144,210
2026-06-08	18.720	18.720	18.080	18.460	18.460	173,340
2026-06-05	19.340	19.480	18.520	18.700	18.700	100,848
2026-06-04	19.080	19.540	18.880	19.540	19.540	148,112
2026-06-03	19.720	20.300	18.860	19.060	19.060	247,664
2026-06-02	19.240	20.200	19.240	19.500	19.500	197,288
2026-06-01	19.780	19.880	19.140	19.400	19.400	188,657
2026-05-29	19.880	20.050	19.520	19.760	19.760	83,170
2026-05-28	19.380	20.100	19.360	19.880	19.880	104,838
2026-05-27	20.300	20.300	19.300	19.440	19.440	221,509
2026-05-26	20.700	21.350	20.250	20.350	20.350	193,767
2026-05-25	19.920	20.900	19.900	20.900	20.900	177,995
2026-05-22	19.620	20.050	19.500	19.700	19.700	139,724
2026-05-21	20.100	20.100	19.340	19.600	19.600	160,443
2026-05-20	19.760	20.200	19.720	20.100	20.100	168,744
2026-05-19	19.780	20.250	19.640	19.720	19.720	198,924
2026-05-18	20.500	20.600	19.540	19.940	19.940	297,579
2026-05-15	21.650	21.650	20.150	20.450	20.450	373,795
2026-05-13	21.450	22.000	21.050	21.500	21.500	245,668
2026-05-12	22.150	22.150	20.450	20.700	20.700	284,673
2026-05-11	21.150	22.250	21.150	22.050	22.050	545,846
2026-05-08	19.500	20.800	19.180	20.800	20.800	527,528
2026-05-07	17.000	19.640	17.000	19.640	19.640	940,385
2026-05-06	17.880	18.020	17.200	17.240	17.240	244,168
2026-05-05	18.100	18.120	17.500	17.840	17.840	170,123
2026-05-04	17.700	18.540	17.500	18.120	18.120	442,661
2026-04-30	16.600	17.060	16.500	16.680	16.680	133,914

← NewerPage 2 of 3 · 128 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.