Enad Global 7 AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	12.240	12.240	11.740	11.920	11.920	118,768
2026-02-02	12.200	12.320	11.780	12.240	12.240	129,723
2026-01-30	12.400	12.600	12.280	12.280	12.280	60,733
2026-01-29	12.660	12.780	12.220	12.280	12.280	120,192
2026-01-28	12.880	12.880	12.500	12.660	12.660	93,269
2026-01-27	12.700	12.900	12.600	12.740	12.740	102,734
2026-01-26	12.840	12.980	12.540	12.700	12.700	128,934
2026-01-23	12.740	13.000	12.400	12.880	12.880	341,076
2026-01-22	12.780	13.020	12.680	12.780	12.780	101,885
2026-01-21	13.000	13.060	12.580	12.760	12.760	162,797
2026-01-20	13.280	13.280	12.880	13.020	13.020	49,631
2026-01-19	13.420	13.420	12.880	13.120	13.120	91,021
2026-01-16	13.580	13.620	13.320	13.360	13.360	41,424
2026-01-15	13.520	13.800	13.200	13.560	13.560	150,846
2026-01-14	14.040	14.040	13.420	13.520	13.520	82,876
2026-01-13	13.580	14.180	13.260	14.060	14.060	196,128
2026-01-12	13.140	13.620	13.000	13.520	13.520	193,773
2026-01-09	12.760	13.160	12.640	12.900	12.900	162,569
2026-01-08	12.480	12.820	12.480	12.760	12.760	51,939
2026-01-07	12.760	13.040	12.720	12.840	12.840	164,224
2026-01-05	13.140	13.280	12.740	12.740	12.740	60,021
2026-01-02	13.520	13.660	13.120	13.120	13.120	119,173
2025-12-30	12.960	13.660	12.960	13.540	13.540	52,078
2025-12-29	13.600	13.620	13.300	13.460	13.460	91,123
2025-12-23	13.740	13.800	13.300	13.800	13.800	204,992
2025-12-22	13.300	13.920	13.220	13.640	13.640	167,060
2025-12-19	13.420	13.940	13.380	13.700	13.700	95,092
2025-12-18	13.400	13.620	13.140	13.520	13.520	96,533
2025-12-17	12.600	13.500	12.600	13.320	13.320	242,020
2025-12-16	12.720	13.460	12.720	13.340	13.340	137,069
2025-12-15	13.040	13.300	12.920	13.300	13.300	85,054
2025-12-12	13.160	13.400	12.940	13.060	13.060	416,146
2025-12-11	13.340	13.420	13.020	13.260	13.260	93,734
2025-12-10	13.400	13.540	13.140	13.180	13.180	73,128
2025-12-09	13.180	13.500	13.060	13.400	13.400	165,714
2025-12-08	13.500	13.940	13.080	13.160	13.160	200,140
2025-12-05	13.460	14.060	13.280	13.820	13.820	211,729
2025-12-04	13.400	13.500	13.180	13.400	13.400	176,571
2025-12-03	13.240	13.720	13.140	13.180	13.180	82,437
2025-12-02	13.700	13.960	13.420	13.540	13.540	184,636
2025-12-01	13.460	13.700	13.200	13.640	13.640	221,710
2025-11-28	14.000	14.360	13.280	13.280	13.280	436,990
2025-11-27	13.760	14.140	13.280	13.840	13.840	432,273
2025-11-26	13.120	13.760	13.000	13.640	13.640	263,470
2025-11-25	13.520	13.540	12.960	13.300	13.300	396,146
2025-11-24	14.000	14.180	13.260	13.640	13.640	375,773
2025-11-21	13.040	13.900	12.940	13.680	13.680	746,612
2025-11-20	13.020	13.260	12.480	12.500	12.500	402,120
2025-11-19	12.360	12.620	11.620	12.500	12.500	289,741
2025-11-18	11.920	11.960	11.580	11.620	11.620	184,076
2025-11-17	12.520	12.840	11.880	11.920	11.920	478,304
2025-11-14	13.100	13.220	12.460	12.600	12.600	446,438
2025-11-13	13.240	13.660	13.040	13.100	13.100	458,131
2025-11-12	12.480	13.760	12.180	13.240	13.240	1,703,261
2025-11-11	13.740	13.740	10.860	12.500	12.500	3,945,787
2025-11-10	15.800	16.140	15.120	15.220	15.220	168,024
2025-11-07	16.300	16.320	15.600	15.720	15.720	200,070
2025-11-06	16.440	16.600	16.000	16.340	16.340	143,867
2025-11-05	15.800	16.800	15.800	16.420	16.420	104,495
2025-11-04	16.320	16.500	16.140	16.220	16.220	122,250

← NewerPage 4 of 22 · 1,261 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.