Enea AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	53.400	54.000	53.000	53.700	53.700	15,217
2024-02-28	53.000	54.300	53.000	53.400	53.400	8,480
2024-02-27	52.700	53.600	52.600	53.600	53.600	17,269
2024-02-26	52.700	53.300	52.600	52.700	52.700	118,675
2024-02-23	53.300	53.300	52.300	52.900	52.900	13,342
2024-02-22	53.200	53.600	52.100	52.400	52.400	25,477
2024-02-21	54.200	54.400	52.500	52.500	52.500	22,734
2024-02-20	55.200	55.200	53.900	54.100	54.100	16,047
2024-02-19	55.300	55.600	54.800	55.200	55.200	8,558
2024-02-16	54.800	55.300	54.500	55.200	55.200	25,002
2024-02-15	55.400	56.000	54.800	55.000	55.000	11,169
2024-02-14	54.200	57.300	54.200	55.500	55.500	90,085
2024-02-13	55.600	56.500	54.600	54.600	54.600	37,357
2024-02-12	56.000	56.900	55.000	55.600	55.600	9,757
2024-02-09	58.000	58.000	55.300	55.800	55.800	29,277
2024-02-08	57.500	60.800	56.200	57.100	57.100	90,464
2024-02-07	58.500	59.900	57.500	59.000	59.000	32,694
2024-02-06	55.900	58.700	55.900	58.500	58.500	56,246
2024-02-05	57.800	58.300	55.100	55.300	55.300	33,714
2024-02-02	54.800	58.300	54.800	57.900	57.900	289,951
2024-02-01	54.600	56.300	52.400	54.700	54.700	153,513
2024-01-31	52.600	53.500	52.500	53.400	53.400	32,289
2024-01-30	52.500	52.900	52.200	52.600	52.600	50,101
2024-01-29	52.500	53.000	52.200	52.600	52.600	29,150
2024-01-26	52.400	52.900	51.400	52.200	52.200	125,819
2024-01-25	52.900	52.900	51.900	52.200	52.200	50,288
2024-01-24	51.500	52.800	51.400	52.300	52.300	52,408
2024-01-23	52.400	53.000	51.800	52.000	52.000	98,710
2024-01-22	52.300	53.000	51.800	52.200	52.200	16,936
2024-01-19	53.200	54.500	52.400	52.900	52.900	47,150
2024-01-18	53.000	54.000	52.200	52.900	52.900	66,318
2024-01-17	56.000	56.000	52.300	53.500	53.500	77,493
2024-01-16	56.700	57.400	55.900	56.100	56.100	19,351
2024-01-15	57.000	57.400	56.000	56.800	56.800	10,786
2024-01-12	56.600	58.900	56.600	56.900	56.900	16,449
2024-01-11	58.700	59.100	56.400	57.100	57.100	26,204
2024-01-10	58.100	59.000	58.100	58.700	58.700	3,223
2024-01-09	59.200	60.000	58.200	58.200	58.200	16,313
2024-01-08	58.000	59.200	57.400	59.200	59.200	15,451
2024-01-05	57.000	57.500	56.900	57.200	57.200	8,459
2024-01-04	57.500	57.900	56.900	57.100	57.100	10,103
2024-01-03	57.200	57.800	56.600	57.500	57.500	14,431
2024-01-02	56.600	57.400	56.600	56.700	56.700	12,823
2023-12-29	56.600	57.000	56.500	56.600	56.600	15,965
2023-12-28	57.600	58.100	56.800	57.000	57.000	15,285
2023-12-27	57.300	58.100	57.000	57.400	57.400	24,396
2023-12-22	57.400	58.300	56.600	57.000	57.000	17,373
2023-12-21	56.400	58.300	56.100	57.400	57.400	152,820
2023-12-20	56.000	57.000	56.000	56.400	56.400	129,663
2023-12-19	55.200	56.300	55.200	55.800	55.800	16,388
2023-12-18	55.500	56.000	54.500	55.200	55.200	27,667
2023-12-15	55.000	57.000	55.000	55.900	55.900	21,141
2023-12-14	56.100	57.100	55.500	55.900	55.900	34,554
2023-12-13	55.000	56.100	54.800	55.800	55.800	22,572
2023-12-12	56.100	56.100	55.000	55.000	55.000	21,913
2023-12-11	55.500	56.800	55.100	56.100	56.100	21,830
2023-12-08	55.500	56.500	55.500	55.700	55.700	24,320
2023-12-07	54.500	56.000	54.500	55.500	55.500	9,505
2023-12-06	55.200	55.800	54.500	55.200	55.200	40,986
2023-12-05	55.200	56.100	55.000	55.200	55.200	14,012

← NewerPage 12 of 21 · 1,257 trading daysOlder →

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.