Enad Global 7 AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	15.040	15.120	14.760	14.900	14.900	110,583
2026-10-19	15.120	15.140	14.900	15.000	15.000	173,216
2026-10-16	15.360	15.400	14.940	15.100	15.100	185,369
2026-10-15	14.800	15.220	14.700	15.160	15.160	147,228
2026-10-14	15.140	15.260	14.560	14.800	14.800	154,999
2026-10-13	15.100	15.240	14.780	15.080	15.080	263,792
2026-10-12	15.860	15.900	14.900	15.160	15.160	351,675
2026-10-09	15.520	15.720	14.900	15.500	15.500	927,018
2026-10-08	15.300	15.560	14.760	15.140	15.140	985,498
2026-10-07	13.980	15.660	13.740	15.120	15.120	660,317
2026-10-06	13.700	14.140	13.700	13.920	13.920	52,469
2026-10-05	13.800	13.980	13.620	13.820	13.820	60,460
2026-10-02	14.080	14.320	13.740	13.800	13.800	82,736
2026-10-01	13.880	14.440	13.800	14.180	14.180	90,992
2026-09-30	14.300	14.300	13.780	13.980	13.980	102,381
2026-09-29	14.560	14.860	14.180	14.180	14.180	102,915
2026-09-28	14.360	14.740	14.240	14.400	14.400	187,116
2026-09-25	15.340	15.440	14.180	14.380	14.380	291,299
2026-09-24	15.620	15.620	14.740	15.200	15.200	152,774
2026-09-23	15.060	15.520	14.640	14.780	14.780	121,258
2026-09-22	14.840	15.700	14.800	15.000	15.000	231,258
2026-09-21	15.860	16.160	14.180	14.900	14.900	520,500
2026-09-18	16.340	16.440	15.760	15.980	15.980	96,459
2026-09-17	16.040	16.600	16.040	16.340	16.340	196,442
2026-09-16	16.540	16.780	16.240	16.340	16.340	173,582
2026-09-15	16.520	16.780	16.140	16.200	16.200	195,812
2026-09-14	15.740	16.780	15.740	16.300	16.300	180,367
2026-09-11	15.260	15.880	15.240	15.740	15.740	73,598
2026-09-10	15.240	15.660	15.220	15.300	15.300	142,119
2026-09-09	15.900	15.900	15.260	15.260	15.260	182,144
2026-09-08	15.800	15.840	15.160	15.380	15.380	261,501
2026-09-07	15.460	15.900	15.440	15.680	15.680	264,138
2026-09-04	16.720	16.900	15.540	15.540	15.540	243,725
2026-09-03	16.620	16.960	16.340	16.480	16.480	158,210
2026-09-02	16.460	16.760	16.180	16.600	16.600	168,499
2026-09-01	15.520	16.480	15.420	16.260	16.260	341,251
2026-08-31	15.900	15.940	15.500	15.580	15.580	254,895
2026-08-28	16.300	16.360	15.840	15.840	15.840	350,062
2026-08-27	17.180	17.200	16.160	16.300	16.300	524,084
2026-08-26	18.260	18.500	16.660	17.140	17.140	871,815
2026-08-25	19.180	19.180	18.440	18.640	18.640	221,691
2026-08-24	19.580	19.720	19.000	19.020	19.020	224,845
2026-08-21	18.140	19.940	18.140	19.380	19.380	483,365
2026-08-20	18.880	19.080	17.920	18.020	18.020	436,143
2026-08-19	21.700	21.700	18.600	18.720	18.720	939,162
2026-08-18	20.650	20.800	19.840	19.840	19.840	245,193
2026-08-17	20.350	21.200	20.300	20.650	20.650	97,259
2026-08-14	20.600	20.600	20.150	20.600	20.600	65,972
2026-08-13	21.000	21.000	20.250	20.350	20.350	109,105
2026-08-12	21.000	21.000	20.450	20.850	20.850	55,215
2026-08-11	20.350	21.350	20.350	20.850	20.850	130,155
2026-08-10	20.950	20.950	20.300	20.650	20.650	90,077
2026-08-07	20.450	21.100	20.250	20.650	20.650	132,357
2026-08-06	19.900	20.450	19.900	20.200	20.200	32,966
2026-08-05	20.350	20.800	19.840	20.000	20.000	81,513
2026-08-04	20.400	20.850	20.200	20.600	20.600	83,161
2026-08-03	20.450	20.750	19.920	20.550	20.550	185,786
2026-07-31	21.100	21.100	20.300	20.350	20.350	68,520
2026-07-30	20.400	20.950	20.100	20.800	20.800	74,723
2026-07-29	20.350	20.850	20.200	20.400	20.400	51,940

Page 1 of 2 · 67 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.