Enad Global 7 AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	12.990	12.990	12.720	12.870	12.870	121,099
2025-02-13	13.110	13.170	12.700	12.870	12.870	309,819
2025-02-12	13.220	13.320	13.070	13.110	13.110	146,127
2025-02-11	13.060	13.380	12.990	13.170	13.170	447,927
2025-02-10	13.200	13.500	13.180	13.310	13.310	545,156
2025-02-07	13.300	13.490	12.700	13.380	13.380	1,235,083
2025-02-06	13.430	13.500	13.000	13.190	13.190	196,912
2025-02-05	13.150	13.430	12.750	13.410	13.410	164,441
2025-02-04	13.500	13.590	13.020	13.150	13.150	690,883
2025-02-03	13.300	13.610	13.240	13.560	13.560	116,698
2025-01-31	13.710	13.870	13.220	13.630	13.630	252,742
2025-01-30	14.400	14.400	13.500	13.560	13.560	371,126
2025-01-29	14.350	14.690	14.250	14.400	14.400	61,674
2025-01-28	14.000	14.360	13.750	14.300	14.300	127,638
2025-01-27	14.410	14.450	13.880	13.980	13.980	95,689
2025-01-24	14.770	15.010	14.240	14.360	14.360	87,980
2025-01-23	14.750	14.990	14.600	14.700	14.700	50,598
2025-01-22	15.100	15.100	14.680	14.950	14.950	40,004
2025-01-21	14.810	15.190	14.470	15.060	15.060	75,931
2025-01-20	14.860	15.210	14.630	14.670	14.670	72,828
2025-01-17	14.590	14.930	14.070	14.890	14.890	102,241
2025-01-16	14.600	14.960	14.590	14.590	14.590	92,334
2025-01-15	14.230	14.770	14.130	14.590	14.590	105,994
2025-01-14	14.480	14.730	14.190	14.250	14.250	80,650
2025-01-13	14.290	14.750	14.020	14.600	14.600	304,576
2025-01-10	15.500	15.500	14.100	14.220	14.220	547,608
2025-01-09	15.840	15.970	15.450	15.720	15.720	129,924
2025-01-08	16.650	16.650	15.610	15.610	15.610	207,658
2025-01-07	16.680	16.860	16.220	16.400	16.400	304,981
2025-01-03	16.610	16.910	16.380	16.850	16.850	184,612
2025-01-02	16.340	16.950	16.340	16.640	16.640	205,286
2024-12-30	16.250	16.660	16.250	16.300	16.300	138,092
2024-12-27	16.250	16.650	16.240	16.330	16.330	176,687
2024-12-23	16.150	16.340	15.800	16.160	16.160	152,208
2024-12-20	15.730	16.370	15.450	16.220	16.220	234,860
2024-12-19	16.160	16.160	15.700	15.730	15.730	38,731
2024-12-18	16.040	16.240	15.800	16.150	16.150	142,699
2024-12-17	15.930	16.100	15.600	16.070	16.070	124,294
2024-12-16	16.400	16.400	15.770	16.010	16.010	198,944
2024-12-13	15.710	16.480	15.530	16.350	16.350	175,413
2024-12-12	15.500	15.710	15.260	15.710	15.710	275,918
2024-12-11	15.590	15.840	15.390	15.450	15.450	120,331
2024-12-10	15.620	15.770	15.360	15.580	15.580	187,083
2024-12-09	15.700	16.100	15.130	15.500	15.500	206,103
2024-12-06	15.230	15.890	15.230	15.690	15.690	90,028
2024-12-05	14.690	15.690	14.690	15.230	15.230	136,925
2024-12-04	15.100	15.810	14.590	14.730	14.730	92,699
2024-12-03	15.760	16.210	15.030	15.130	15.130	181,794
2024-12-02	14.350	15.760	14.350	15.760	15.760	388,858
2024-11-29	14.250	14.600	13.750	14.600	14.600	742,367
2024-11-28	14.400	14.400	14.060	14.350	14.350	126,863
2024-11-27	14.400	14.400	13.800	13.950	13.950	114,582
2024-11-26	13.870	14.400	13.580	13.900	13.900	202,297
2024-11-25	12.910	14.110	12.670	13.980	13.980	376,425
2024-11-22	13.000	13.170	12.870	13.000	13.000	268,948
2024-11-21	12.750	13.170	12.500	13.000	13.000	182,618
2024-11-20	13.010	13.010	12.800	12.810	12.810	183,818
2024-11-19	13.130	13.210	12.990	13.060	13.060	79,712
2024-11-18	13.130	13.250	13.000	13.250	13.250	232,571
2024-11-15	13.200	13.250	13.000	13.010	13.010	102,758

← NewerPage 8 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.