Enad Global 7 AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 13.200 | 13.250 | 13.000 | 13.010 | 13.010 | 102,758 |
| 2024-11-14 | 13.330 | 13.390 | 12.960 | 13.000 | 13.000 | 310,940 |
| 2024-11-13 | 13.220 | 13.430 | 12.900 | 13.400 | 13.400 | 318,495 |
| 2024-11-12 | 13.980 | 14.220 | 13.000 | 13.480 | 13.480 | 638,206 |
| 2024-11-11 | 14.400 | 14.840 | 14.000 | 14.280 | 14.280 | 633,508 |
| 2024-11-08 | 14.000 | 14.680 | 13.750 | 14.520 | 14.520 | 222,511 |
| 2024-11-07 | 13.550 | 14.130 | 13.530 | 14.020 | 14.020 | 125,171 |
| 2024-11-06 | 13.170 | 13.750 | 13.170 | 13.550 | 13.550 | 116,681 |
| 2024-11-05 | 13.890 | 13.980 | 13.320 | 13.340 | 13.340 | 44,860 |
| 2024-11-04 | 13.410 | 13.990 | 13.300 | 13.800 | 13.800 | 107,812 |
| 2024-11-01 | 13.640 | 13.980 | 13.350 | 13.410 | 13.410 | 14,595 |
| 2024-10-31 | 13.990 | 13.990 | 13.140 | 13.650 | 13.650 | 167,831 |
| 2024-10-30 | 13.900 | 13.940 | 13.750 | 13.750 | 13.750 | 33,394 |
| 2024-10-29 | 13.960 | 13.960 | 13.720 | 13.800 | 13.800 | 109,950 |
| 2024-10-28 | 13.690 | 13.860 | 13.510 | 13.650 | 13.650 | 123,344 |
| 2024-10-25 | 13.350 | 13.870 | 13.200 | 13.690 | 13.690 | 79,865 |
| 2024-10-24 | 13.350 | 13.400 | 13.150 | 13.310 | 13.310 | 85,481 |
| 2024-10-23 | 14.000 | 14.000 | 13.400 | 13.400 | 13.400 | 74,857 |
| 2024-10-22 | 13.870 | 13.870 | 13.540 | 13.740 | 13.740 | 17,725 |
| 2024-10-21 | 13.500 | 14.140 | 13.500 | 14.000 | 14.000 | 74,306 |
| 2024-10-18 | 13.130 | 14.000 | 13.130 | 13.660 | 13.660 | 155,962 |
| 2024-10-17 | 13.000 | 13.660 | 13.000 | 13.120 | 13.120 | 74,585 |
| 2024-10-16 | 13.450 | 13.780 | 13.050 | 13.410 | 13.410 | 244,141 |
| 2024-10-15 | 13.550 | 13.750 | 13.160 | 13.450 | 13.450 | 159,012 |
| 2024-10-14 | 13.990 | 14.060 | 13.410 | 13.560 | 13.560 | 67,331 |
| 2024-10-11 | 13.120 | 14.070 | 12.930 | 13.990 | 13.990 | 117,928 |
| 2024-10-10 | 13.240 | 13.840 | 12.900 | 13.190 | 13.190 | 213,736 |
| 2024-10-09 | 13.600 | 13.830 | 13.240 | 13.240 | 13.240 | 100,640 |
| 2024-10-08 | 14.200 | 14.290 | 13.190 | 13.660 | 13.660 | 501,559 |
| 2024-10-07 | 14.510 | 14.930 | 14.150 | 14.290 | 14.290 | 54,777 |
| 2024-10-04 | 14.280 | 14.700 | 14.200 | 14.370 | 14.370 | 60,283 |
| 2024-10-03 | 14.840 | 14.850 | 14.250 | 14.280 | 14.280 | 323,736 |
| 2024-10-02 | 15.160 | 15.380 | 14.800 | 14.850 | 14.850 | 91,835 |
| 2024-10-01 | 15.200 | 15.560 | 14.850 | 15.160 | 15.160 | 45,419 |
| 2024-09-30 | 15.520 | 15.670 | 15.120 | 15.200 | 15.200 | 181,753 |
| 2024-09-27 | 15.300 | 15.670 | 15.030 | 15.510 | 15.510 | 115,422 |
| 2024-09-26 | 15.400 | 15.640 | 15.240 | 15.300 | 15.300 | 52,468 |
| 2024-09-25 | 14.530 | 15.400 | 14.530 | 15.400 | 15.400 | 139,883 |
| 2024-09-24 | 14.810 | 15.100 | 14.480 | 14.910 | 14.910 | 67,046 |
| 2024-09-23 | 13.380 | 14.970 | 13.380 | 14.900 | 14.900 | 271,695 |
| 2024-09-20 | 14.460 | 14.640 | 14.200 | 14.280 | 14.280 | 53,695 |
| 2024-09-19 | 14.830 | 15.510 | 14.500 | 14.500 | 14.500 | 137,556 |
| 2024-09-18 | 14.900 | 15.090 | 14.500 | 14.750 | 14.750 | 339,472 |
| 2024-09-17 | 14.510 | 15.090 | 14.510 | 14.900 | 14.900 | 82,254 |
| 2024-09-16 | 14.500 | 14.980 | 14.400 | 14.660 | 14.660 | 104,544 |
| 2024-09-13 | 14.200 | 14.870 | 14.200 | 14.500 | 14.500 | 145,610 |
| 2024-09-12 | 13.940 | 14.390 | 13.940 | 14.020 | 14.020 | 48,490 |
| 2024-09-11 | 14.110 | 14.470 | 13.880 | 13.940 | 13.940 | 50,938 |
| 2024-09-10 | 14.660 | 14.660 | 13.890 | 14.110 | 14.110 | 51,576 |
| 2024-09-09 | 14.030 | 14.290 | 13.930 | 14.060 | 14.060 | 24,637 |
| 2024-09-06 | 14.600 | 14.600 | 13.890 | 14.030 | 14.030 | 110,869 |
| 2024-09-05 | 14.500 | 14.990 | 14.310 | 14.310 | 14.310 | 110,974 |
| 2024-09-04 | 14.410 | 14.490 | 14.250 | 14.450 | 14.450 | 69,725 |
| 2024-09-03 | 14.410 | 14.600 | 14.400 | 14.500 | 14.500 | 32,598 |
| 2024-09-02 | 13.800 | 14.550 | 13.670 | 14.550 | 14.550 | 217,634 |
| 2024-08-30 | 13.940 | 14.040 | 13.840 | 13.890 | 13.890 | 44,786 |
| 2024-08-29 | 13.850 | 14.040 | 13.850 | 13.940 | 13.940 | 25,360 |
| 2024-08-28 | 14.060 | 14.110 | 13.850 | 13.850 | 13.850 | 42,009 |
| 2024-08-27 | 14.000 | 14.300 | 13.990 | 14.060 | 14.060 | 33,371 |
| 2024-08-26 | 14.000 | 14.240 | 13.850 | 14.180 | 14.180 | 81,347 |
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.