Enea AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	43.200	45.350	43.000	44.500	44.500	48,283
2023-09-08	44.450	45.050	43.000	43.500	43.500	136,688
2023-09-07	45.700	46.650	44.200	44.450	44.450	603,930
2023-09-06	45.000	46.100	44.200	45.400	45.400	41,441
2023-09-05	46.500	46.850	45.000	45.000	45.000	42,557
2023-09-04	48.050	48.250	47.000	47.000	47.000	30,908
2023-09-01	49.450	49.450	47.900	48.050	48.050	13,918
2023-08-31	48.700	49.900	48.350	49.500	49.500	75,572
2023-08-30	50.300	50.300	48.500	48.850	48.850	32,682
2023-08-29	50.800	51.500	49.450	50.300	50.300	29,494
2023-08-28	50.000	51.700	49.950	50.700	50.700	19,649
2023-08-25	50.800	52.800	50.100	51.100	51.100	21,162
2023-08-24	52.100	52.700	51.100	51.100	51.100	10,376
2023-08-23	52.300	53.000	51.900	52.100	52.100	6,025
2023-08-22	51.500	53.900	51.500	52.400	52.400	20,691
2023-08-21	53.200	53.300	51.500	51.500	51.500	14,515
2023-08-18	56.200	56.200	52.600	52.600	52.600	23,537
2023-08-17	56.500	56.900	55.700	56.300	56.300	12,923
2023-08-16	54.100	56.800	54.000	56.600	56.600	49,583
2023-08-15	55.800	56.200	53.800	55.200	55.200	21,034
2023-08-14	53.300	55.900	53.200	55.800	55.800	47,718
2023-08-11	56.100	56.700	55.000	55.800	55.800	26,006
2023-08-10	58.100	58.600	55.600	55.600	55.600	27,553
2023-08-09	59.000	59.600	57.500	57.800	57.800	34,888
2023-08-08	59.600	59.700	57.800	57.800	57.800	34,000
2023-08-07	56.500	60.000	56.000	59.600	59.600	283,910
2023-08-04	56.000	56.700	55.700	56.700	56.700	19,943
2023-08-03	55.800	56.900	55.600	56.500	56.500	32,338
2023-08-02	56.200	56.500	54.000	56.200	56.200	83,109
2023-08-01	53.500	56.200	53.300	56.100	56.100	67,037
2023-07-31	53.000	54.900	51.300	53.500	53.500	45,995
2023-07-28	52.400	53.800	52.200	53.100	53.100	27,549
2023-07-27	52.400	53.600	52.100	52.400	52.400	46,694
2023-07-26	50.600	52.700	49.400	52.200	52.200	62,997
2023-07-25	50.200	50.700	49.650	50.600	50.600	45,045
2023-07-24	46.500	50.500	46.500	50.200	50.200	62,416
2023-07-21	46.150	47.400	45.750	46.500	46.500	14,110
2023-07-20	48.600	48.600	46.200	46.350	46.350	68,316
2023-07-19	47.400	49.600	45.000	49.500	49.500	137,543
2023-07-18	41.000	48.400	40.850	47.000	47.000	357,892
2023-07-17	40.400	40.400	38.150	38.400	38.400	64,992
2023-07-14	40.600	40.600	38.850	38.850	38.850	68,431
2023-07-13	41.200	42.800	40.400	40.600	40.600	81,122
2023-07-12	41.700	41.800	40.800	41.100	41.100	72,577
2023-07-11	42.200	43.150	41.550	41.550	41.550	30,472
2023-07-10	43.500	43.850	42.950	43.150	43.150	17,437
2023-07-07	42.800	43.650	42.700	43.500	43.500	14,320
2023-07-06	43.050	43.600	42.400	42.800	42.800	45,711
2023-07-05	43.550	44.200	42.850	44.000	44.000	87,061
2023-07-04	46.400	46.400	43.500	43.900	43.900	104,871
2023-07-03	42.200	48.450	41.100	46.150	46.150	368,308
2023-06-30	42.700	42.900	42.200	42.200	42.200	26,417
2023-06-29	42.400	43.300	42.200	42.700	42.700	53,843
2023-06-28	42.450	42.800	41.800	42.400	42.400	58,306
2023-06-27	42.700	43.000	42.300	42.450	42.450	36,484
2023-06-26	43.800	43.900	42.200	43.050	43.050	101,930
2023-06-22	44.100	44.400	43.550	43.900	43.900	43,982
2023-06-21	44.900	44.900	44.050	44.100	44.100	21,336
2023-06-20	45.200	46.100	44.500	44.900	44.900	30,320
2023-06-19	46.300	46.400	44.900	45.200	45.200	58,843

← NewerPage 14 of 22 · 1,262 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.