Enad Global 7 AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	17.020	17.100	16.280	16.340	16.340	145,998
2025-10-31	16.200	17.360	16.200	17.000	17.000	320,404
2025-10-30	16.960	17.100	16.000	16.240	16.240	399,958
2025-10-29	18.320	18.320	16.820	16.940	16.940	442,443
2025-10-28	18.900	19.100	18.280	18.340	18.340	440,512
2025-10-27	17.840	19.160	17.840	18.780	18.780	836,658
2025-10-24	17.420	18.000	17.040	17.600	17.600	183,235
2025-10-23	17.720	17.980	17.120	17.360	17.360	94,547
2025-10-22	18.280	18.280	17.220	17.840	17.840	496,966
2025-10-21	17.320	18.340	17.120	18.260	18.260	598,710
2025-10-20	17.920	18.620	17.100	17.420	17.420	212,204
2025-10-17	18.000	18.560	17.360	17.740	17.740	615,672
2025-10-16	18.000	18.800	17.300	18.200	18.200	1,130,710
2025-10-15	16.780	18.120	16.640	18.040	18.040	501,355
2025-10-14	17.160	17.320	16.760	16.940	16.940	162,033
2025-10-13	16.040	17.340	16.040	17.120	17.120	1,131,342
2025-10-10	14.880	16.120	14.760	16.040	16.040	468,565
2025-10-09	14.760	15.040	14.340	14.900	14.900	199,006
2025-10-08	15.180	15.460	14.460	14.760	14.760	98,629
2025-10-07	15.440	15.580	15.140	15.280	15.280	226,069
2025-10-06	15.900	16.240	15.200	15.320	15.320	292,432
2025-10-03	15.560	16.160	15.400	15.760	15.760	413,537
2025-10-02	15.060	15.600	14.660	15.600	15.600	480,931
2025-10-01	14.360	15.000	14.300	14.940	14.940	360,822
2025-09-30	13.980	14.640	13.660	14.500	14.500	539,721
2025-09-29	13.900	14.160	13.600	14.120	14.120	194,715
2025-09-26	13.700	13.900	13.440	13.820	13.820	89,282
2025-09-25	13.620	14.000	13.420	13.420	13.420	166,896
2025-09-24	13.360	13.660	13.160	13.620	13.620	247,003
2025-09-23	13.340	13.360	12.720	13.300	13.300	230,466
2025-09-22	13.060	13.400	13.000	13.140	13.140	213,731
2025-09-19	13.060	13.280	12.940	13.000	13.000	281,518
2025-09-18	13.620	13.620	12.920	13.300	13.300	213,690
2025-09-17	13.500	13.600	13.220	13.500	13.500	181,426
2025-09-16	13.440	13.580	13.200	13.480	13.480	159,549
2025-09-15	13.920	15.500	13.440	13.440	13.440	202,371
2025-09-12	14.220	14.640	13.800	13.960	13.960	282,643
2025-09-11	14.680	15.180	14.500	14.580	14.580	140,039
2025-09-10	14.560	14.940	14.360	14.560	14.560	166,530
2025-09-09	13.840	14.600	13.280	14.560	14.560	4,008,541
2025-09-08	13.680	14.100	13.380	13.900	13.900	335,932
2025-09-05	13.080	13.800	12.960	13.760	13.760	969,343
2025-09-04	12.120	13.120	12.120	12.900	12.900	164,567
2025-09-03	11.920	12.200	11.800	12.200	12.200	116,334
2025-09-02	12.140	12.140	11.720	11.920	11.920	138,863
2025-09-01	11.700	12.100	11.700	11.920	11.920	86,859
2025-08-29	11.720	12.320	11.660	11.740	11.740	266,534
2025-08-28	11.500	11.700	11.300	11.640	11.640	312,743
2025-08-27	11.580	11.800	11.080	11.300	11.300	270,953
2025-08-26	11.980	12.040	11.540	11.580	11.580	325,164
2025-08-25	11.220	12.040	11.200	11.940	11.940	347,021
2025-08-22	11.700	11.700	10.840	11.200	11.200	406,200
2025-08-21	11.420	11.700	11.180	11.360	11.360	232,554
2025-08-20	10.600	11.420	10.500	11.100	11.100	651,939
2025-08-19	10.560	11.100	10.560	10.640	10.640	327,961
2025-08-18	11.440	11.440	10.400	10.400	10.400	271,689
2025-08-15	11.980	12.200	10.980	11.000	11.000	915,091
2025-08-14	12.500	13.320	12.400	13.160	13.160	210,800
2025-08-13	12.340	13.020	11.960	12.660	12.660	489,455
2025-08-12	11.900	12.460	11.800	12.220	12.220	280,426

← NewerPage 5 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.