Enea AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	101.40	101.40	97.500	98.500	98.500	3,986
2023-03-16	98.600	101.40	96.700	100.40	100.40	14,505
2023-03-15	100.40	100.60	96.400	96.700	96.700	15,154
2023-03-14	101.20	102.80	99.200	100.40	100.40	20,546
2023-03-13	105.00	105.00	98.700	100.20	100.20	27,990
2023-03-10	107.40	108.00	103.20	105.00	105.00	15,481
2023-03-09	109.40	111.40	108.00	109.20	109.20	18,788
2023-03-08	109.60	110.00	107.60	109.60	109.60	14,001
2023-03-07	107.80	110.40	107.40	109.40	109.40	19,969
2023-03-06	107.00	109.40	105.40	109.00	109.00	19,234
2023-03-03	106.00	107.40	104.00	107.00	107.00	17,681
2023-03-02	104.20	106.60	101.80	106.00	106.00	16,220
2023-03-01	99.800	103.80	99.100	103.00	103.00	8,347
2023-02-28	99.600	101.80	98.400	100.80	100.80	22,785
2023-02-27	98.300	100.20	98.200	100.00	100.00	5,698
2023-02-24	100.40	101.80	97.100	98.300	98.300	18,480
2023-02-23	100.00	101.40	99.100	100.40	100.40	14,806
2023-02-22	99.600	100.20	98.400	100.00	100.00	8,166
2023-02-21	102.00	102.00	99.600	99.600	99.600	10,439
2023-02-20	101.40	103.20	100.20	102.60	102.60	10,693
2023-02-17	105.80	105.80	100.80	101.40	101.40	13,306
2023-02-16	98.800	106.20	98.800	104.00	104.00	39,018
2023-02-15	99.100	99.500	97.200	98.500	98.500	8,051
2023-02-14	99.000	100.20	97.800	99.100	99.100	8,915
2023-02-13	98.700	99.800	98.100	99.000	99.000	7,482
2023-02-10	99.700	100.00	96.500	98.700	98.700	16,241
2023-02-09	102.00	102.20	98.900	99.100	99.100	96,205
2023-02-08	98.500	103.60	97.800	101.20	101.20	28,586
2023-02-07	101.00	104.00	98.300	98.600	98.600	19,312
2023-02-06	103.80	103.80	99.400	101.00	101.00	38,716
2023-02-03	109.20	110.60	101.00	103.80	103.80	74,593
2023-02-02	94.000	110.40	94.000	110.00	110.00	160,660
2023-02-01	88.500	90.000	87.200	87.200	87.200	21,406
2023-01-31	91.500	92.700	88.500	88.500	88.500	21,767
2023-01-30	90.500	92.800	89.500	91.500	91.500	9,206
2023-01-27	91.600	91.600	89.200	90.500	90.500	14,394
2023-01-26	90.000	93.000	90.000	91.600	91.600	37,421
2023-01-25	90.800	91.400	89.400	90.000	90.000	12,775
2023-01-24	92.800	92.800	90.400	90.800	90.800	16,746
2023-01-23	93.000	95.600	92.600	92.700	92.700	16,501
2023-01-20	92.400	94.500	91.600	92.800	92.800	9,735
2023-01-19	95.800	96.000	91.500	91.900	91.900	26,330
2023-01-18	95.600	99.000	94.400	95.800	95.800	14,198
2023-01-17	100.40	100.40	94.000	95.600	95.600	22,245
2023-01-16	100.40	102.80	97.800	100.40	100.40	16,558
2023-01-13	92.800	101.00	92.500	100.40	100.40	86,586
2023-01-12	90.000	93.300	89.300	93.000	93.000	79,416
2023-01-11	90.100	91.000	88.100	89.900	89.900	16,114
2023-01-10	89.900	90.900	88.000	89.900	89.900	7,959
2023-01-09	92.800	92.800	89.200	89.900	89.900	18,065
2023-01-05	92.000	93.500	90.600	91.500	91.500	4,358
2023-01-04	92.400	93.000	89.600	91.900	91.900	15,991
2023-01-03	89.500	94.600	89.000	93.000	93.000	23,014
2023-01-02	86.100	90.500	85.500	89.600	89.600	36,398
2022-12-30	87.900	89.300	85.600	86.100	86.100	35,326
2022-12-29	82.900	87.300	82.900	84.500	84.500	35,097
2022-12-28	83.500	86.000	82.000	82.900	82.900	21,796
2022-12-27	84.400	90.000	82.600	83.500	83.500	9,997
2022-12-23	83.700	85.500	83.000	84.200	84.200	11,953
2022-12-22	85.700	89.900	83.700	83.700	83.700	6,824

← NewerPage 16 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.