Enea AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	55.400	56.100	55.000	55.300	55.300	21,184
2023-12-01	55.800	55.800	54.400	55.400	55.400	9,021
2023-11-30	55.300	55.900	54.100	55.000	55.000	26,317
2023-11-29	53.800	56.100	53.800	55.300	55.300	49,884
2023-11-28	53.200	54.100	52.200	53.500	53.500	35,975
2023-11-27	54.100	54.100	52.900	53.200	53.200	26,661
2023-11-24	52.400	54.000	51.900	54.000	54.000	40,135
2023-11-23	51.500	52.200	50.900	51.900	51.900	17,404
2023-11-22	51.100	51.800	50.700	51.500	51.500	15,833
2023-11-21	52.000	52.300	50.800	51.100	51.100	25,683
2023-11-20	50.600	52.200	50.400	52.000	52.000	6,029
2023-11-17	49.900	51.600	49.600	50.900	50.900	21,286
2023-11-16	49.550	50.600	48.400	49.900	49.900	26,380
2023-11-15	48.000	50.900	48.000	49.550	49.550	419,305
2023-11-14	45.000	48.550	44.400	47.800	47.800	101,059
2023-11-13	44.600	45.600	44.250	45.000	45.000	10,093
2023-11-10	46.550	46.550	44.500	45.500	45.500	19,631
2023-11-09	47.350	47.350	46.200	46.550	46.550	30,246
2023-11-08	46.600	47.550	46.400	47.350	47.350	16,976
2023-11-07	48.100	48.100	46.200	47.450	47.450	31,805
2023-11-06	48.000	49.000	47.150	47.350	47.350	20,943
2023-11-03	48.350	48.700	47.600	48.000	48.000	38,200
2023-11-02	46.900	48.400	46.900	47.750	47.750	31,489
2023-11-01	47.750	47.900	46.500	46.800	46.800	23,301
2023-10-31	46.800	47.650	45.950	47.550	47.550	40,525
2023-10-30	46.200	47.950	45.550	46.150	46.150	32,748
2023-10-27	46.000	46.300	44.700	45.750	45.750	48,028
2023-10-26	43.200	46.900	42.750	45.750	45.750	413,453
2023-10-25	38.650	39.200	37.400	38.450	38.450	66,875
2023-10-24	39.000	39.400	38.450	38.600	38.600	38,687
2023-10-23	39.950	40.000	38.750	39.450	39.450	22,150
2023-10-20	39.850	40.300	39.750	40.000	40.000	20,315
2023-10-19	40.650	41.100	39.300	40.150	40.150	14,874
2023-10-18	41.350	42.150	40.500	40.650	40.650	50,543
2023-10-17	41.250	41.350	40.350	41.350	41.350	15,299
2023-10-16	42.150	43.400	40.200	41.000	41.000	30,944
2023-10-13	44.500	44.500	41.800	42.350	42.350	10,380
2023-10-12	45.450	45.450	43.800	44.100	44.100	45,690
2023-10-11	44.700	45.350	44.450	44.800	44.800	15,236
2023-10-10	44.000	45.800	42.450	44.700	44.700	10,171
2023-10-09	44.150	46.200	43.750	44.150	44.150	11,941
2023-10-06	44.000	44.700	43.700	43.800	43.800	17,570
2023-10-05	44.200	45.350	42.750	44.000	44.000	74,022
2023-10-04	44.800	45.200	43.450	44.050	44.050	19,771
2023-10-03	45.400	45.950	44.500	44.850	44.850	15,950
2023-10-02	47.200	48.900	46.000	46.150	46.150	34,737
2023-09-29	43.900	47.900	43.850	47.200	47.200	48,591
2023-09-28	43.500	44.650	42.800	43.100	43.100	22,770
2023-09-27	43.500	44.500	43.500	43.850	43.850	35,510
2023-09-26	42.850	44.400	42.150	43.500	43.500	27,318
2023-09-25	42.600	42.700	40.750	42.550	42.550	44,033
2023-09-22	42.500	43.450	41.250	42.700	42.700	24,013
2023-09-21	41.900	42.500	40.950	41.350	41.350	30,528
2023-09-20	38.650	42.850	38.600	42.550	42.550	71,010
2023-09-19	39.450	39.700	38.650	38.650	38.650	45,959
2023-09-18	40.350	40.500	39.450	39.450	39.450	43,876
2023-09-15	41.250	42.000	40.000	40.350	40.350	58,675
2023-09-14	42.300	43.300	41.250	41.250	41.250	86,492
2023-09-13	43.300	43.300	41.950	42.250	42.250	41,421
2023-09-12	44.200	44.500	43.200	43.300	43.300	39,608

← NewerPage 13 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.