Enad Global 7 AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	12.060	12.220	11.920	11.980	11.980	356,458
2025-08-08	11.900	12.300	11.880	12.080	12.080	466,649
2025-08-07	12.200	12.240	11.840	12.120	12.120	369,305
2025-08-06	12.480	12.560	12.060	12.100	12.100	125,315
2025-08-05	12.500	12.620	12.440	12.620	12.620	140,695
2025-08-04	12.500	13.060	12.400	12.420	12.420	124,551
2025-08-01	13.000	13.000	12.260	12.580	12.580	66,036
2025-07-31	12.700	12.880	12.520	12.660	12.660	21,081
2025-07-30	12.920	12.980	12.600	12.700	12.700	30,094
2025-07-29	12.940	13.040	12.740	13.000	13.000	96,414
2025-07-28	13.440	13.500	12.940	12.940	12.940	44,884
2025-07-25	12.680	13.500	12.680	13.500	13.500	28,910
2025-07-24	13.200	13.440	13.100	13.420	13.420	50,048
2025-07-23	13.360	13.360	13.020	13.200	13.200	17,937
2025-07-22	13.100	13.320	12.840	13.220	13.220	145,830
2025-07-21	13.820	13.820	12.920	13.100	13.100	151,184
2025-07-18	14.100	14.140	13.620	13.660	13.660	259,527
2025-07-17	14.000	14.240	13.900	14.060	14.060	46,152
2025-07-16	14.080	14.160	13.760	13.800	13.800	67,656
2025-07-15	13.700	14.080	13.600	13.980	13.980	105,682
2025-07-14	13.680	13.940	13.580	13.840	13.840	102,418
2025-07-11	13.760	14.080	13.740	13.860	13.860	54,766
2025-07-10	13.660	14.100	13.660	13.880	13.880	82,574
2025-07-09	13.820	13.920	13.620	13.660	13.660	52,048
2025-07-08	14.240	14.240	13.660	13.700	13.700	20,921
2025-07-07	14.240	14.240	13.700	13.740	13.740	35,165
2025-07-04	14.020	14.260	13.720	14.160	14.160	228,761
2025-07-03	13.720	14.260	13.520	14.140	14.140	111,417
2025-07-02	14.000	14.320	13.520	13.620	13.620	73,959
2025-07-01	14.380	14.400	13.920	14.020	14.020	60,104
2025-06-30	13.480	14.320	13.200	14.160	14.160	256,113
2025-06-27	13.180	13.480	13.160	13.340	13.340	45,349
2025-06-26	13.000	13.500	13.000	13.320	13.320	49,968
2025-06-25	13.200	13.240	12.900	13.100	13.100	46,074
2025-06-24	13.020	13.260	13.020	13.220	13.220	41,246
2025-06-23	13.360	13.480	12.840	13.000	13.000	76,214
2025-06-19	13.480	13.500	13.200	13.360	13.360	108,870
2025-06-18	13.580	13.620	13.340	13.480	13.480	146,683
2025-06-17	13.520	13.720	13.420	13.560	13.560	119,019
2025-06-16	13.920	14.000	13.400	13.560	13.560	127,550
2025-06-13	13.400	13.920	13.160	13.920	13.920	126,462
2025-06-12	13.720	13.840	13.300	13.440	13.440	86,756
2025-06-11	13.700	13.820	13.480	13.720	13.720	117,197
2025-06-10	14.680	14.680	13.600	13.700	13.700	106,634
2025-06-09	14.380	14.700	14.140	14.240	14.240	166,989
2025-06-05	14.780	14.900	14.300	14.500	14.500	96,537
2025-06-04	14.180	15.080	14.180	14.620	14.620	337,322
2025-06-03	14.320	14.720	14.000	14.200	14.200	130,133
2025-06-02	13.520	14.500	13.140	14.500	14.500	415,465
2025-05-30	13.440	14.000	13.420	13.420	13.420	212,270
2025-05-28	12.780	13.580	12.780	13.260	13.260	120,380
2025-05-27	12.220	12.940	12.180	12.700	12.700	221,907
2025-05-26	11.800	12.300	11.800	12.280	12.280	61,438
2025-05-23	12.180	12.180	11.840	12.000	12.000	172,739
2025-05-22	11.760	12.020	11.560	11.860	11.860	100,234
2025-05-21	10.800	11.940	10.700	11.700	11.700	353,307
2025-05-20	10.440	10.860	10.440	10.800	10.800	350,209
2025-05-19	10.600	10.800	10.440	10.700	10.700	245,057
2025-05-16	10.660	10.780	10.240	10.580	10.580	321,888
2025-05-15	11.420	11.600	10.360	10.540	10.540	1,260,694

← NewerPage 6 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.