Enea AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 71.500 | 74.000 | 71.100 | 72.400 | 72.400 | 49,783 |
| 2024-05-28 | 72.000 | 73.500 | 72.000 | 72.500 | 72.500 | 18,599 |
| 2024-05-27 | 73.800 | 74.500 | 72.100 | 72.200 | 72.200 | 16,713 |
| 2024-05-24 | 75.300 | 75.300 | 73.200 | 73.800 | 73.800 | 14,802 |
| 2024-05-23 | 75.000 | 77.300 | 74.600 | 75.300 | 75.300 | 75,941 |
| 2024-05-22 | 71.400 | 75.300 | 71.000 | 74.600 | 74.600 | 63,990 |
| 2024-05-21 | 71.800 | 71.800 | 70.200 | 71.100 | 71.100 | 10,048 |
| 2024-05-20 | 69.700 | 72.600 | 69.700 | 71.500 | 71.500 | 25,565 |
| 2024-05-17 | 70.800 | 71.400 | 69.200 | 69.700 | 69.700 | 15,229 |
| 2024-05-16 | 69.000 | 70.900 | 68.000 | 70.800 | 70.800 | 27,554 |
| 2024-05-15 | 70.000 | 70.400 | 67.700 | 69.000 | 69.000 | 17,895 |
| 2024-05-14 | 69.900 | 70.000 | 68.300 | 69.800 | 69.800 | 32,062 |
| 2024-05-13 | 66.400 | 70.000 | 66.400 | 69.900 | 69.900 | 35,453 |
| 2024-05-10 | 67.700 | 69.000 | 67.300 | 68.000 | 68.000 | 93,325 |
| 2024-05-08 | 66.500 | 67.700 | 65.900 | 67.100 | 67.100 | 36,139 |
| 2024-05-07 | 66.000 | 67.000 | 64.500 | 67.000 | 67.000 | 35,332 |
| 2024-05-06 | 64.800 | 66.600 | 64.300 | 66.600 | 66.600 | 55,700 |
| 2024-05-03 | 63.100 | 65.000 | 62.300 | 64.800 | 64.800 | 70,200 |
| 2024-05-02 | 60.200 | 63.300 | 58.800 | 63.100 | 63.100 | 68,502 |
| 2024-04-30 | 59.400 | 60.700 | 58.300 | 60.300 | 60.300 | 90,088 |
| 2024-04-29 | 56.000 | 59.000 | 56.000 | 58.900 | 58.900 | 128,077 |
| 2024-04-26 | 51.300 | 54.800 | 51.300 | 54.000 | 54.000 | 177,214 |
| 2024-04-25 | 50.700 | 53.200 | 50.000 | 50.800 | 50.800 | 881,418 |
| 2024-04-24 | 47.250 | 47.600 | 46.650 | 47.050 | 47.050 | 34,195 |
| 2024-04-23 | 47.000 | 47.400 | 46.850 | 47.350 | 47.350 | 19,262 |
| 2024-04-22 | 47.550 | 47.700 | 47.000 | 47.050 | 47.050 | 25,275 |
| 2024-04-19 | 47.850 | 48.100 | 47.250 | 47.550 | 47.550 | 17,508 |
| 2024-04-18 | 48.650 | 48.650 | 47.750 | 48.050 | 48.050 | 24,193 |
| 2024-04-17 | 49.800 | 50.100 | 48.750 | 48.750 | 48.750 | 18,085 |
| 2024-04-16 | 48.550 | 49.800 | 48.500 | 49.600 | 49.600 | 26,023 |
| 2024-04-15 | 49.700 | 50.200 | 48.950 | 49.350 | 49.350 | 15,715 |
| 2024-04-12 | 49.300 | 50.900 | 49.300 | 49.700 | 49.700 | 23,616 |
| 2024-04-11 | 49.700 | 49.850 | 48.950 | 49.800 | 49.800 | 14,472 |
| 2024-04-10 | 49.550 | 50.900 | 49.350 | 50.000 | 50.000 | 32,418 |
| 2024-04-09 | 48.150 | 49.550 | 47.650 | 49.550 | 49.550 | 46,468 |
| 2024-04-08 | 48.450 | 48.750 | 47.950 | 48.150 | 48.150 | 16,408 |
| 2024-04-05 | 49.250 | 49.500 | 47.750 | 48.400 | 48.400 | 72,376 |
| 2024-04-04 | 49.800 | 50.000 | 49.100 | 49.250 | 49.250 | 62,022 |
| 2024-04-03 | 51.000 | 51.000 | 49.850 | 49.850 | 49.850 | 12,216 |
| 2024-04-02 | 51.500 | 51.700 | 50.300 | 51.000 | 51.000 | 27,381 |
| 2024-03-28 | 48.850 | 51.500 | 48.850 | 51.500 | 51.500 | 38,306 |
| 2024-03-27 | 48.400 | 49.750 | 48.300 | 49.300 | 49.300 | 55,934 |
| 2024-03-26 | 48.200 | 48.750 | 47.400 | 48.400 | 48.400 | 74,906 |
| 2024-03-25 | 48.650 | 49.700 | 47.600 | 48.000 | 48.000 | 146,878 |
| 2024-03-22 | 50.100 | 51.000 | 48.450 | 48.650 | 48.650 | 37,514 |
| 2024-03-21 | 48.350 | 50.600 | 48.350 | 50.100 | 50.100 | 22,435 |
| 2024-03-20 | 50.500 | 51.900 | 49.750 | 49.850 | 49.850 | 42,246 |
| 2024-03-19 | 50.600 | 51.900 | 50.600 | 50.600 | 50.600 | 19,887 |
| 2024-03-18 | 51.000 | 51.300 | 50.300 | 50.600 | 50.600 | 20,477 |
| 2024-03-15 | 51.100 | 51.900 | 50.300 | 50.300 | 50.300 | 27,522 |
| 2024-03-14 | 51.200 | 52.000 | 51.000 | 51.100 | 51.100 | 39,855 |
| 2024-03-13 | 51.500 | 52.100 | 51.200 | 52.000 | 52.000 | 11,964 |
| 2024-03-12 | 52.000 | 52.700 | 51.700 | 52.500 | 52.500 | 14,373 |
| 2024-03-11 | 52.400 | 53.000 | 51.900 | 53.000 | 53.000 | 11,358 |
| 2024-03-08 | 53.500 | 53.500 | 51.300 | 52.400 | 52.400 | 43,524 |
| 2024-03-07 | 52.800 | 53.500 | 52.200 | 53.500 | 53.500 | 12,062 |
| 2024-03-06 | 52.900 | 53.300 | 52.700 | 52.800 | 52.800 | 8,693 |
| 2024-03-05 | 53.900 | 54.300 | 53.300 | 53.300 | 53.300 | 79,462 |
| 2024-03-04 | 53.900 | 54.100 | 53.200 | 53.900 | 53.900 | 12,948 |
| 2024-03-01 | 53.200 | 54.100 | 52.800 | 53.900 | 53.900 | 17,108 |
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.