Enea AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 86.000 | 88.000 | 86.000 | 88.000 | 88.000 | 13,729 |
| 2024-08-22 | 87.800 | 87.900 | 86.200 | 87.000 | 87.000 | 8,200 |
| 2024-08-21 | 85.500 | 88.000 | 85.500 | 87.700 | 87.700 | 13,785 |
| 2024-08-20 | 88.200 | 88.800 | 85.900 | 86.600 | 86.600 | 23,975 |
| 2024-08-19 | 86.900 | 89.100 | 85.200 | 88.200 | 88.200 | 22,025 |
| 2024-08-16 | 83.500 | 86.900 | 83.500 | 86.900 | 86.900 | 22,262 |
| 2024-08-15 | 82.000 | 84.500 | 81.500 | 84.300 | 84.300 | 46,691 |
| 2024-08-14 | 83.900 | 84.200 | 80.500 | 81.500 | 81.500 | 15,723 |
| 2024-08-13 | 83.100 | 83.100 | 80.600 | 82.900 | 82.900 | 10,855 |
| 2024-08-12 | 81.800 | 83.700 | 81.800 | 83.400 | 83.400 | 8,212 |
| 2024-08-09 | 81.100 | 83.200 | 80.300 | 81.700 | 81.700 | 13,753 |
| 2024-08-08 | 80.000 | 80.300 | 78.500 | 79.500 | 79.500 | 21,584 |
| 2024-08-07 | 80.700 | 82.100 | 80.100 | 80.400 | 80.400 | 37,248 |
| 2024-08-06 | 78.600 | 80.700 | 78.100 | 79.100 | 79.100 | 32,763 |
| 2024-08-05 | 79.800 | 79.800 | 76.700 | 78.300 | 78.300 | 61,388 |
| 2024-08-02 | 86.000 | 86.000 | 81.100 | 81.400 | 81.400 | 26,427 |
| 2024-08-01 | 87.000 | 89.000 | 86.000 | 86.000 | 86.000 | 25,139 |
| 2024-07-31 | 87.000 | 87.500 | 85.600 | 85.600 | 85.600 | 19,270 |
| 2024-07-30 | 84.700 | 87.900 | 84.700 | 87.000 | 87.000 | 22,353 |
| 2024-07-29 | 82.900 | 85.000 | 82.900 | 84.700 | 84.700 | 27,183 |
| 2024-07-26 | 82.000 | 83.500 | 82.000 | 82.900 | 82.900 | 11,571 |
| 2024-07-25 | 82.900 | 83.300 | 81.000 | 82.000 | 82.000 | 12,689 |
| 2024-07-24 | 83.400 | 85.600 | 83.000 | 83.600 | 83.600 | 22,354 |
| 2024-07-23 | 80.300 | 83.900 | 79.700 | 83.100 | 83.100 | 21,591 |
| 2024-07-22 | 82.400 | 82.400 | 80.200 | 80.700 | 80.700 | 26,308 |
| 2024-07-19 | 86.500 | 86.500 | 82.400 | 82.400 | 82.400 | 30,652 |
| 2024-07-18 | 86.000 | 89.700 | 85.500 | 86.500 | 86.500 | 76,375 |
| 2024-07-17 | 80.200 | 84.400 | 80.000 | 83.000 | 83.000 | 19,186 |
| 2024-07-16 | 83.500 | 84.100 | 82.000 | 83.200 | 83.200 | 6,256 |
| 2024-07-15 | 83.700 | 84.400 | 81.600 | 83.600 | 83.600 | 13,991 |
| 2024-07-12 | 83.000 | 85.000 | 82.200 | 83.700 | 83.700 | 17,727 |
| 2024-07-11 | 82.200 | 83.000 | 82.000 | 83.000 | 83.000 | 8,853 |
| 2024-07-10 | 84.300 | 84.900 | 82.500 | 82.700 | 82.700 | 6,330 |
| 2024-07-09 | 84.100 | 84.700 | 81.700 | 83.100 | 83.100 | 10,961 |
| 2024-07-08 | 82.000 | 84.400 | 81.000 | 84.100 | 84.100 | 22,620 |
| 2024-07-05 | 82.100 | 83.500 | 82.000 | 82.000 | 82.000 | 9,481 |
| 2024-07-04 | 84.600 | 84.600 | 81.800 | 82.100 | 82.100 | 18,670 |
| 2024-07-03 | 83.200 | 85.400 | 83.100 | 84.600 | 84.600 | 34,252 |
| 2024-07-02 | 78.500 | 83.000 | 78.500 | 82.900 | 82.900 | 53,475 |
| 2024-07-01 | 76.500 | 77.700 | 75.900 | 75.900 | 75.900 | 7,482 |
| 2024-06-28 | 77.800 | 77.800 | 75.100 | 76.700 | 76.700 | 16,838 |
| 2024-06-27 | 75.300 | 76.100 | 74.200 | 76.000 | 76.000 | 6,068 |
| 2024-06-26 | 73.400 | 77.200 | 73.400 | 75.300 | 75.300 | 9,029 |
| 2024-06-25 | 76.400 | 76.800 | 72.700 | 75.700 | 75.700 | 39,234 |
| 2024-06-24 | 77.000 | 78.100 | 76.500 | 76.900 | 76.900 | 32,279 |
| 2024-06-20 | 75.800 | 78.000 | 75.000 | 78.000 | 78.000 | 12,159 |
| 2024-06-19 | 74.800 | 76.600 | 73.200 | 75.600 | 75.600 | 18,675 |
| 2024-06-18 | 75.100 | 75.800 | 73.000 | 74.400 | 74.400 | 46,668 |
| 2024-06-17 | 77.800 | 78.000 | 74.900 | 75.100 | 75.100 | 25,279 |
| 2024-06-14 | 79.400 | 79.500 | 76.500 | 76.900 | 76.900 | 37,888 |
| 2024-06-13 | 79.600 | 79.900 | 79.000 | 79.500 | 79.500 | 18,549 |
| 2024-06-12 | 80.500 | 80.500 | 79.000 | 79.600 | 79.600 | 26,885 |
| 2024-06-11 | 78.500 | 81.400 | 78.500 | 80.500 | 80.500 | 77,443 |
| 2024-06-10 | 78.600 | 79.000 | 78.000 | 78.500 | 78.500 | 28,319 |
| 2024-06-07 | 77.200 | 78.600 | 77.000 | 78.600 | 78.600 | 46,235 |
| 2024-06-05 | 77.500 | 77.500 | 75.900 | 76.700 | 76.700 | 18,911 |
| 2024-06-04 | 76.000 | 76.900 | 74.800 | 74.800 | 74.800 | 16,961 |
| 2024-06-03 | 81.000 | 81.300 | 76.000 | 76.000 | 76.000 | 45,701 |
| 2024-05-31 | 74.100 | 80.000 | 73.100 | 80.000 | 80.000 | 129,319 |
| 2024-05-30 | 72.400 | 74.500 | 72.400 | 74.300 | 74.300 | 26,142 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.