Enad Global 7 AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	16.600	17.060	16.500	16.680	16.680	133,914
2026-04-29	16.880	16.900	16.260	16.420	16.420	145,042
2026-04-28	16.260	17.240	16.020	16.780	16.780	282,263
2026-04-27	16.040	16.300	15.860	16.260	16.260	165,189
2026-04-24	16.080	16.280	15.940	16.060	16.060	59,063
2026-04-23	16.380	16.380	16.020	16.100	16.100	87,776
2026-04-22	16.440	16.700	16.300	16.400	16.400	62,918
2026-04-21	16.360	16.640	16.200	16.440	16.440	120,026
2026-04-20	16.480	16.540	15.920	16.500	16.500	160,848
2026-04-17	16.900	16.900	16.400	16.460	16.460	85,771
2026-04-16	16.620	16.680	16.440	16.640	16.640	119,895
2026-04-15	17.480	17.480	16.560	16.560	16.560	126,315
2026-04-14	17.400	17.680	17.100	17.340	17.340	171,801
2026-04-13	16.220	17.560	16.200	17.300	17.300	445,606
2026-04-10	16.540	16.760	16.000	16.300	16.300	86,000
2026-04-09	16.360	16.900	16.160	16.380	16.380	181,646
2026-04-08	16.200	16.700	16.060	16.200	16.200	115,772
2026-04-07	16.180	17.000	16.080	16.080	16.080	173,085
2026-04-02	16.520	16.680	16.200	16.340	16.340	46,668
2026-04-01	16.820	17.260	16.640	16.680	16.680	155,844
2026-03-31	15.860	17.180	15.820	16.720	16.720	225,351
2026-03-30	15.980	16.200	15.680	15.920	15.920	46,403
2026-03-27	16.000	16.160	15.500	15.900	15.900	238,657
2026-03-26	15.280	16.020	15.200	15.940	15.940	263,647
2026-03-25	15.480	15.480	14.940	15.140	15.140	144,918
2026-03-24	14.840	14.980	14.500	14.760	14.760	85,463
2026-03-23	14.320	15.020	14.240	14.700	14.700	445,893
2026-03-20	14.380	14.800	14.280	14.640	14.640	183,306
2026-03-19	14.800	14.800	14.300	14.340	14.340	91,062
2026-03-18	14.840	14.980	14.640	14.760	14.760	80,574
2026-03-17	14.760	14.920	14.400	14.600	14.600	167,463
2026-03-16	15.180	15.540	14.680	14.680	14.680	169,941
2026-03-13	15.740	15.740	15.200	15.200	15.200	176,344
2026-03-12	16.220	16.880	15.460	15.500	15.500	302,228
2026-03-11	15.900	16.280	15.720	15.940	15.940	229,383
2026-03-10	15.220	15.900	15.220	15.800	15.800	218,120
2026-03-09	15.000	15.520	14.460	15.300	15.300	232,348
2026-03-06	15.660	15.660	14.660	15.100	15.100	397,320
2026-03-05	15.180	15.800	15.020	15.520	15.520	156,494
2026-03-04	15.000	15.380	14.540	15.120	15.120	167,644
2026-03-03	15.640	15.640	14.800	14.980	14.980	137,292
2026-03-02	15.500	16.080	15.300	15.700	15.700	197,519
2026-02-27	15.700	16.120	15.220	15.440	15.440	341,648
2026-02-26	16.060	16.240	15.480	15.580	15.580	130,682
2026-02-25	15.820	16.180	15.640	16.060	16.060	223,406
2026-02-24	15.480	15.840	15.300	15.560	15.560	137,285
2026-02-23	15.120	15.780	14.900	15.720	15.720	769,394
2026-02-20	15.860	16.340	14.920	15.100	15.100	215,287
2026-02-19	15.520	15.960	14.680	15.840	15.840	260,213
2026-02-18	14.100	15.740	13.900	15.700	15.700	610,697
2026-02-17	11.280	14.160	10.620	14.100	14.100	1,542,324
2026-02-16	11.500	11.740	11.160	11.160	11.160	96,625
2026-02-13	11.420	11.700	11.080	11.500	11.500	207,320
2026-02-12	12.040	12.260	11.380	11.440	11.440	81,008
2026-02-11	12.620	12.620	11.800	11.840	11.840	128,698
2026-02-10	12.520	12.740	12.140	12.360	12.360	89,582
2026-02-09	12.520	12.600	12.100	12.420	12.420	277,895
2026-02-06	11.080	12.040	11.060	11.880	11.880	285,515
2026-02-05	11.540	11.640	11.100	11.100	11.100	135,687
2026-02-04	11.880	11.880	11.440	11.660	11.660	187,927

← NewerPage 3 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.