Enea AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	71.900	72.100	68.800	71.700	71.700	42,057
2022-09-27	73.800	77.300	71.700	71.900	71.900	22,900
2022-09-26	73.000	74.600	72.000	73.700	73.700	9,066
2022-09-23	73.000	75.100	72.900	73.000	73.000	19,423
2022-09-22	73.800	76.900	72.900	73.500	73.500	22,760
2022-09-21	79.000	79.300	72.800	73.800	73.800	52,274
2022-09-20	82.300	82.700	77.600	77.600	77.600	16,610
2022-09-19	85.000	85.400	80.100	80.300	80.300	24,851
2022-09-16	84.000	84.700	81.100	81.800	81.800	380,405
2022-09-15	87.900	87.900	84.000	84.000	84.000	33,099
2022-09-14	87.500	89.700	86.600	87.400	87.400	15,225
2022-09-13	91.600	92.500	88.800	88.800	88.800	14,170
2022-09-12	93.500	93.500	90.900	91.600	91.600	11,777
2022-09-09	89.100	93.500	89.100	93.500	93.500	8,072
2022-09-08	91.300	91.400	89.800	90.300	90.300	7,702
2022-09-07	89.200	90.200	88.400	89.800	89.800	4,635
2022-09-06	90.300	91.200	87.800	89.000	89.000	30,718
2022-09-05	92.000	92.100	89.000	90.900	90.900	16,505
2022-09-02	92.300	94.600	90.700	94.600	94.600	12,807
2022-09-01	93.400	93.900	91.400	92.300	92.300	13,656
2022-08-31	93.500	95.400	93.000	93.400	93.400	8,407
2022-08-30	94.000	96.600	92.000	93.500	93.500	22,395
2022-08-29	97.400	98.300	94.000	94.000	94.000	20,405
2022-08-26	101.00	102.60	97.400	97.400	97.400	17,156
2022-08-25	99.100	102.20	98.500	100.00	100.00	15,113
2022-08-24	99.000	100.40	96.900	97.500	97.500	13,716
2022-08-23	96.200	107.80	96.200	98.200	98.200	22,210
2022-08-22	102.60	104.00	96.300	96.300	96.300	24,050
2022-08-19	103.00	104.20	101.00	101.60	101.60	14,930
2022-08-18	104.00	105.40	102.80	103.00	103.00	17,161
2022-08-17	107.40	110.80	102.00	103.00	103.00	33,015
2022-08-16	111.60	114.00	107.00	107.00	107.00	45,114
2022-08-15	110.00	114.20	107.40	110.00	110.00	148,293
2022-08-12	91.800	99.700	91.500	99.300	99.300	50,213
2022-08-11	92.200	93.500	90.500	91.800	91.800	7,594
2022-08-10	89.400	92.100	88.000	90.300	90.300	9,859
2022-08-09	92.900	93.400	89.200	89.400	89.400	15,317
2022-08-08	92.600	94.300	92.600	92.800	92.800	10,424
2022-08-05	93.400	95.400	92.000	92.500	92.500	10,693
2022-08-04	94.000	97.500	93.300	93.300	93.300	25,705
2022-08-03	91.200	94.400	91.200	93.200	93.200	8,607
2022-08-02	91.000	92.300	90.100	91.200	91.200	7,950
2022-08-01	91.700	93.600	89.000	91.000	91.000	16,665
2022-07-29	91.000	93.000	90.000	91.600	91.600	35,892
2022-07-28	90.400	90.400	88.400	88.700	88.700	8,795
2022-07-27	89.000	90.400	87.900	88.100	88.100	8,544
2022-07-26	89.000	89.000	86.600	87.700	87.700	20,928
2022-07-25	92.000	92.000	86.600	87.400	87.400	18,412
2022-07-22	88.000	91.400	87.400	89.500	89.500	42,315
2022-07-21	91.900	91.900	88.000	88.000	88.000	28,695
2022-07-20	87.900	91.500	87.300	88.500	88.500	28,471
2022-07-19	88.600	91.400	86.700	87.900	87.900	30,841
2022-07-18	93.000	94.800	89.500	89.500	89.500	53,901
2022-07-15	102.00	104.80	92.400	92.600	92.600	51,151
2022-07-14	120.00	120.00	112.40	112.40	112.40	9,068
2022-07-13	120.00	121.20	115.60	117.80	117.80	2,943
2022-07-12	119.60	121.60	116.80	120.00	120.00	4,504
2022-07-11	122.40	125.00	119.60	119.60	119.60	10,051
2022-07-08	120.00	122.40	119.00	122.40	122.40	16,476
2022-07-07	116.60	120.00	115.40	118.80	118.80	5,386

← NewerPage 18 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.