Enad Global 7 AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	22.800	22.800	21.140	21.500	20.785	192,904
2022-04-05	22.800	24.000	22.420	22.900	22.138	268,623
2022-04-04	22.280	22.780	21.900	22.360	21.616	228,800
2022-04-01	21.100	22.560	21.100	22.280	21.539	99,265
2022-03-31	22.050	23.000	21.250	21.450	20.736	223,082
2022-03-30	22.250	22.850	21.800	22.500	21.751	252,089
2022-03-29	22.100	22.650	21.800	22.250	21.510	613,800
2022-03-28	22.100	22.750	21.850	22.200	21.461	106,237
2022-03-25	21.750	22.900	21.550	22.100	21.365	476,172
2022-03-24	21.900	22.600	21.600	21.600	20.881	171,512
2022-03-23	22.650	23.100	21.900	21.900	21.171	181,858
2022-03-22	23.000	23.400	22.200	22.350	21.606	180,341
2022-03-21	23.550	24.050	22.100	22.500	21.751	249,054
2022-03-18	23.500	24.350	22.900	23.350	22.573	248,298
2022-03-17	24.600	24.950	22.950	23.400	22.621	217,816
2022-03-16	22.900	24.250	22.600	24.250	23.443	1,067,700
2022-03-15	23.050	24.500	21.650	22.400	21.655	497,108
2022-03-14	23.850	24.300	22.950	23.500	22.718	268,562
2022-03-11	23.350	24.950	22.800	22.800	22.041	328,271
2022-03-10	25.150	25.150	22.850	23.350	22.573	203,993
2022-03-09	25.050	26.750	23.550	23.950	23.153	518,616
2022-03-08	25.000	25.700	24.200	24.500	23.685	279,457
2022-03-07	25.500	28.000	24.700	25.000	24.168	586,426
2022-03-04	28.100	29.700	26.500	26.500	25.618	121,647
2022-03-03	29.800	30.150	27.250	27.950	27.020	141,804
2022-03-02	30.000	30.450	29.000	30.150	29.147	82,084
2022-03-01	32.000	32.500	29.700	30.550	29.534	119,049
2022-02-28	29.600	32.000	28.900	31.800	30.742	287,831
2022-02-25	30.200	34.000	29.700	29.700	28.712	244,218
2022-02-24	27.550	28.500	25.400	28.000	27.068	180,502
2022-02-23	28.900	30.850	28.600	28.600	27.648	109,642
2022-02-22	28.000	29.600	27.000	28.200	27.262	171,464
2022-02-21	29.500	30.500	26.800	28.450	27.503	118,210
2022-02-18	31.200	31.200	29.050	30.000	29.002	169,500
2022-02-17	33.250	34.050	30.500	31.250	30.210	128,690
2022-02-16	34.050	34.950	32.600	33.250	32.144	127,341
2022-02-15	32.100	34.500	31.600	34.000	32.869	104,557
2022-02-14	32.500	33.000	30.550	32.100	31.032	102,282
2022-02-11	32.050	35.000	32.000	33.850	32.724	145,276
2022-02-10	31.800	33.000	31.500	32.000	30.935	147,056
2022-02-09	33.000	35.000	31.600	31.800	30.742	381,066
2022-02-08	30.350	36.850	29.900	34.300	33.159	388,909
2022-02-07	31.150	31.200	30.350	30.500	29.485	46,967
2022-02-04	29.900	30.500	29.600	30.400	29.389	94,916
2022-02-03	29.950	30.100	29.500	30.000	29.002	85,399
2022-02-02	30.050	30.500	29.800	29.900	28.905	122,872
2022-02-01	30.000	31.350	29.900	30.050	29.050	196,048
2022-01-31	30.500	30.900	29.900	30.000	29.002	148,802
2022-01-28	30.050	30.500	29.150	30.300	29.292	80,902
2022-01-27	29.750	31.100	28.650	30.050	29.050	143,119
2022-01-26	29.750	30.250	29.050	29.800	28.809	67,444
2022-01-25	28.700	30.600	27.350	29.750	28.760	85,390
2022-01-24	29.950	30.050	27.550	28.700	27.745	117,971
2022-01-21	29.950	30.600	29.700	29.950	28.954	134,443
2022-01-20	30.300	30.500	29.750	30.050	29.050	111,646
2022-01-19	30.000	30.900	29.800	30.000	29.002	163,017
2022-01-18	30.250	32.150	30.000	30.000	29.002	499,802
2022-01-17	30.200	30.200	28.000	28.350	27.407	162,261
2022-01-14	31.250	31.300	29.650	30.200	29.195	114,133
2022-01-13	32.000	32.700	30.750	31.350	30.307	140,738

← NewerPage 20 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.