Enea AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	47.200	47.800	46.050	46.300	46.300	117,343
2023-06-15	48.000	48.400	47.500	47.500	47.500	65,942
2023-06-14	48.250	48.450	48.000	48.050	48.050	36,326
2023-06-13	48.300	49.200	48.150	48.250	48.250	24,655
2023-06-12	48.700	49.000	48.100	48.250	48.250	44,675
2023-06-09	49.450	49.450	48.150	48.700	48.700	20,182
2023-06-08	50.300	50.400	49.000	49.600	49.600	20,642
2023-06-07	52.500	54.000	50.000	50.300	50.300	54,528
2023-06-05	48.600	52.900	48.600	52.500	52.500	35,937
2023-06-02	49.700	51.400	48.500	48.700	48.700	77,113
2023-06-01	50.000	50.300	49.400	49.700	49.700	44,688
2023-05-31	49.350	50.300	49.050	49.400	49.400	44,713
2023-05-30	55.800	55.800	50.000	50.300	50.300	91,161
2023-05-29	53.200	53.800	52.100	52.100	52.100	42,322
2023-05-26	54.000	54.400	52.700	53.100	53.100	54,950
2023-05-25	54.900	55.300	53.800	53.900	53.900	31,428
2023-05-24	57.000	57.000	54.900	54.900	54.900	41,809
2023-05-23	59.000	59.700	56.900	57.000	57.000	38,400
2023-05-22	59.500	60.000	58.700	59.000	59.000	14,465
2023-05-19	60.000	61.000	59.400	59.800	59.800	23,877
2023-05-17	59.900	59.900	58.700	59.100	59.100	6,724
2023-05-16	60.000	60.800	59.000	59.900	59.900	19,306
2023-05-15	59.700	61.000	59.500	60.000	60.000	98,520
2023-05-12	60.600	62.000	59.500	59.700	59.700	23,756
2023-05-11	60.700	61.500	60.100	60.500	60.500	16,323
2023-05-10	61.100	61.900	60.500	60.800	60.800	14,749
2023-05-09	63.000	63.000	60.700	61.100	61.100	15,945
2023-05-08	63.100	63.900	62.000	63.000	63.000	15,762
2023-05-05	62.400	64.000	61.800	62.900	62.900	29,557
2023-05-04	63.700	64.000	62.200	62.200	62.200	17,018
2023-05-03	65.200	66.200	63.000	63.700	63.700	31,093
2023-05-02	67.100	67.100	64.900	64.900	64.900	21,760
2023-04-28	64.900	68.700	63.000	67.600	67.600	79,193
2023-04-27	78.200	78.300	64.600	64.600	64.600	256,055
2023-04-26	73.500	76.700	73.000	76.700	76.700	38,577
2023-04-25	72.500	74.200	69.500	73.700	73.700	35,128
2023-04-24	78.300	78.300	70.700	72.000	72.000	109,464
2023-04-21	94.700	94.700	77.900	78.600	78.600	107,029
2023-04-20	95.300	95.300	93.000	93.400	93.400	14,795
2023-04-19	98.600	98.600	95.200	95.200	95.200	13,113
2023-04-18	95.000	99.900	95.000	96.900	96.900	20,806
2023-04-17	95.000	97.100	93.300	95.700	95.700	10,457
2023-04-14	94.000	96.100	94.000	95.000	95.000	5,969
2023-04-13	94.600	95.500	92.500	93.300	93.300	13,540
2023-04-12	96.000	96.700	94.400	94.600	94.600	11,262
2023-04-11	95.500	96.700	95.000	96.500	96.500	5,461
2023-04-06	95.100	97.100	95.100	96.000	96.000	3,128
2023-04-05	98.400	98.400	95.100	95.100	95.100	5,996
2023-04-04	98.200	100.00	97.300	98.400	98.400	10,359
2023-04-03	98.700	100.80	97.400	97.700	97.700	17,581
2023-03-31	97.000	100.60	96.800	98.100	98.100	33,045
2023-03-30	94.500	96.900	94.500	96.000	96.000	5,496
2023-03-29	92.600	94.300	92.600	94.100	94.100	7,133
2023-03-28	93.400	94.700	92.300	92.600	92.600	3,583
2023-03-27	94.000	95.600	93.300	94.700	94.700	7,363
2023-03-24	95.400	95.700	93.500	94.000	94.000	5,293
2023-03-23	92.000	95.900	91.400	95.700	95.700	8,147
2023-03-22	95.500	95.700	92.200	92.400	92.400	12,616
2023-03-21	94.100	97.500	93.700	95.500	95.500	13,642
2023-03-20	98.100	98.100	92.100	94.100	94.100	51,433

← NewerPage 15 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.