Enea AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	86.600	87.000	84.000	85.500	85.500	12,852
2022-12-20	86.000	87.200	85.200	85.700	85.700	12,654
2022-12-19	90.500	91.200	86.000	86.000	86.000	8,473
2022-12-16	90.000	90.000	87.800	88.600	88.600	20,317
2022-12-15	94.000	94.000	90.200	90.200	90.200	21,681
2022-12-14	91.500	94.400	90.400	94.000	94.000	29,425
2022-12-13	91.600	94.400	90.500	91.500	91.500	24,666
2022-12-12	94.000	94.300	88.800	89.800	89.800	41,430
2022-12-09	92.200	95.900	91.300	94.400	94.400	23,401
2022-12-08	87.700	91.100	87.700	91.100	91.100	20,528
2022-12-07	86.100	90.100	83.900	87.700	87.700	35,179
2022-12-06	88.400	88.400	85.400	86.000	86.000	20,585
2022-12-05	86.500	88.500	85.500	88.200	88.200	17,340
2022-12-02	84.900	87.800	84.600	86.500	86.500	21,875
2022-12-01	81.000	84.900	81.000	84.900	84.900	22,883
2022-11-30	80.500	81.500	79.300	80.000	80.000	25,967
2022-11-29	80.800	81.200	79.800	80.500	80.500	25,251
2022-11-28	82.000	82.200	80.000	80.700	80.700	7,588
2022-11-25	82.000	82.600	81.000	82.200	82.200	10,045
2022-11-24	84.900	84.900	81.300	81.300	81.300	31,993
2022-11-23	84.300	84.800	83.400	83.900	83.900	7,458
2022-11-22	81.000	84.400	79.500	84.300	84.300	18,761
2022-11-21	81.700	81.700	79.000	80.600	80.600	13,248
2022-11-18	81.000	82.200	79.300	80.800	80.800	65,391
2022-11-17	86.000	86.000	79.500	80.500	80.500	27,342
2022-11-16	87.000	87.400	81.700	82.000	82.000	30,687
2022-11-15	91.900	91.900	86.600	86.700	86.700	44,305
2022-11-14	95.000	95.900	90.900	91.800	91.800	264,674
2022-11-11	88.000	96.600	85.900	95.000	95.000	96,519
2022-11-10	87.100	87.100	81.200	85.600	85.600	104,294
2022-11-09	90.900	90.900	87.000	87.100	87.100	14,949
2022-11-08	87.400	91.100	86.400	90.900	90.900	12,255
2022-11-07	84.500	87.500	83.000	87.400	87.400	17,650
2022-11-04	83.200	84.500	82.100	83.500	83.500	9,422
2022-11-03	80.700	83.200	79.500	83.200	83.200	37,673
2022-11-02	79.600	81.800	79.000	80.700	80.700	40,226
2022-11-01	79.900	80.900	78.800	79.600	79.600	15,336
2022-10-31	79.800	81.500	77.500	78.800	78.800	13,050
2022-10-28	80.700	81.000	77.100	79.700	79.700	14,772
2022-10-27	78.300	83.000	78.300	80.700	80.700	38,648
2022-10-26	79.100	80.000	74.700	78.300	78.300	615,234
2022-10-25	76.200	78.500	75.200	77.100	77.100	39,855
2022-10-24	74.000	76.500	72.900	75.200	75.200	22,092
2022-10-21	74.900	75.000	71.700	72.600	72.600	19,267
2022-10-20	70.200	73.900	69.200	72.500	72.500	30,182
2022-10-19	73.000	73.200	70.200	70.200	70.200	9,706
2022-10-18	71.300	74.600	71.300	72.800	72.800	38,305
2022-10-17	70.400	72.600	69.200	71.200	71.200	21,670
2022-10-14	71.000	72.000	69.200	69.700	69.700	29,312
2022-10-13	69.300	71.000	67.100	71.000	71.000	28,686
2022-10-12	67.600	70.000	67.400	69.300	69.300	21,026
2022-10-11	71.500	71.500	67.100	67.600	67.600	36,145
2022-10-10	70.200	71.600	69.100	71.500	71.500	10,695
2022-10-07	72.600	73.400	70.000	70.100	70.100	16,470
2022-10-06	71.200	73.000	71.200	72.000	72.000	10,572
2022-10-05	72.500	73.300	70.600	71.200	71.200	14,699
2022-10-04	73.100	74.300	71.300	72.800	72.800	38,118
2022-10-03	73.000	73.400	70.400	72.900	72.900	19,912
2022-09-30	69.400	73.500	69.400	72.800	72.800	60,421
2022-09-29	71.600	72.000	68.300	69.400	69.400	16,535

← NewerPage 17 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.