Enad Global 7 AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	10.820	11.780	10.820	11.400	11.400	389,310
2025-05-13	10.680	10.840	10.380	10.840	10.840	307,598
2025-05-12	11.120	11.220	10.440	10.500	10.500	548,361
2025-05-09	11.500	11.920	11.020	11.100	11.100	164,725
2025-05-08	11.560	11.640	11.380	11.580	11.580	41,845
2025-05-07	11.700	11.700	11.240	11.400	11.400	49,131
2025-05-06	11.900	11.940	11.460	11.560	11.560	41,498
2025-05-05	12.000	12.080	11.900	11.980	11.980	49,856
2025-05-02	11.800	12.020	11.780	11.960	11.960	46,038
2025-04-30	11.960	12.100	11.860	11.960	11.960	46,030
2025-04-29	12.100	12.100	11.860	12.100	12.100	56,571
2025-04-28	11.820	12.100	11.780	12.100	12.100	38,986
2025-04-25	12.100	12.100	11.760	11.840	11.840	96,852
2025-04-24	11.900	12.100	11.640	12.080	12.080	44,839
2025-04-23	12.100	12.100	11.580	11.900	11.900	75,876
2025-04-22	11.940	11.940	11.580	11.580	11.580	40,399
2025-04-17	12.060	12.100	11.940	12.080	12.080	4,472
2025-04-16	12.040	12.100	11.760	12.100	12.100	25,894
2025-04-15	11.600	12.100	11.600	12.080	12.080	112,789
2025-04-14	11.360	11.820	11.300	11.600	11.600	165,636
2025-04-11	11.100	11.520	11.060	11.400	11.400	303,255
2025-04-10	11.500	11.500	10.980	11.080	11.080	348,861
2025-04-09	11.240	11.240	10.460	11.000	11.000	276,722
2025-04-08	11.040	11.400	10.860	11.140	11.140	209,334
2025-04-07	10.780	11.520	9.940	11.000	11.000	412,432
2025-04-04	11.630	11.630	10.810	11.040	11.040	293,628
2025-04-03	11.530	12.000	11.270	11.350	11.350	290,543
2025-04-02	12.090	12.090	11.310	11.620	11.620	168,886
2025-04-01	11.600	11.920	11.600	11.600	11.600	49,652
2025-03-31	11.600	12.100	11.300	11.590	11.590	166,531
2025-03-28	11.960	12.090	11.640	11.640	11.640	96,514
2025-03-27	11.800	12.340	11.700	12.080	12.080	300,179
2025-03-26	12.010	12.200	11.740	11.910	11.910	103,934
2025-03-25	12.000	12.380	12.000	12.080	12.080	61,178
2025-03-24	12.420	12.700	11.980	12.420	12.420	149,667
2025-03-21	12.030	12.440	11.900	12.410	12.410	50,144
2025-03-20	12.320	12.350	11.950	12.230	12.230	77,812
2025-03-19	11.880	12.370	11.750	12.240	12.240	47,035
2025-03-18	12.450	12.450	11.900	11.900	11.900	57,777
2025-03-17	12.260	12.390	11.950	12.110	12.110	58,204
2025-03-14	11.840	12.400	11.840	12.250	12.250	86,364
2025-03-13	11.820	12.440	11.620	12.400	12.400	96,787
2025-03-12	11.960	12.640	11.750	11.840	11.840	181,912
2025-03-11	11.960	12.170	11.520	11.960	11.960	195,020
2025-03-10	12.450	12.450	11.800	11.890	11.890	98,473
2025-03-07	12.040	12.450	11.970	12.410	12.410	270,555
2025-03-06	12.690	12.690	11.870	12.300	12.300	625,414
2025-03-05	12.000	12.560	12.000	12.280	12.280	305,038
2025-03-04	12.490	12.500	11.850	11.950	11.950	392,198
2025-03-03	12.470	12.660	12.200	12.510	12.510	439,110
2025-02-28	12.990	12.990	12.460	12.500	12.500	182,346
2025-02-27	12.940	13.000	12.470	12.470	12.470	290,709
2025-02-26	13.340	13.340	12.450	12.720	12.720	223,918
2025-02-25	13.020	13.200	12.680	12.920	12.920	267,355
2025-02-24	13.040	13.190	12.810	13.050	13.050	457,300
2025-02-21	13.100	13.200	13.010	13.200	13.200	257,501
2025-02-20	13.050	13.370	12.780	13.150	13.150	715,432
2025-02-19	12.800	13.200	12.730	13.050	13.050	719,732
2025-02-18	13.100	13.230	12.790	12.790	12.790	100,099
2025-02-17	12.760	13.200	12.530	13.140	13.140	239,153

← NewerPage 7 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.