Enea AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-07 | 116.60 | 120.00 | 115.40 | 118.80 | 118.80 | 5,386 |
| 2022-07-06 | 113.20 | 117.60 | 113.20 | 116.60 | 116.60 | 6,757 |
| 2022-07-05 | 113.60 | 116.60 | 111.20 | 113.20 | 113.20 | 6,624 |
| 2022-07-04 | 116.80 | 118.60 | 113.00 | 113.20 | 113.20 | 7,025 |
| 2022-07-01 | 112.00 | 119.40 | 112.00 | 116.80 | 116.80 | 8,373 |
| 2022-06-30 | 115.40 | 118.60 | 113.20 | 116.00 | 116.00 | 23,992 |
| 2022-06-29 | 118.00 | 118.00 | 113.40 | 115.80 | 115.80 | 5,728 |
| 2022-06-28 | 115.60 | 118.40 | 113.80 | 115.20 | 115.20 | 6,788 |
| 2022-06-27 | 113.20 | 121.40 | 113.20 | 115.60 | 115.60 | 27,215 |
| 2022-06-23 | 115.00 | 115.00 | 110.00 | 112.40 | 112.40 | 55,354 |
| 2022-06-22 | 111.00 | 114.40 | 107.00 | 113.80 | 113.80 | 17,337 |
| 2022-06-21 | 110.60 | 114.00 | 109.60 | 111.80 | 111.80 | 89,761 |
| 2022-06-20 | 114.80 | 116.00 | 109.60 | 110.60 | 110.60 | 15,251 |
| 2022-06-17 | 108.20 | 114.20 | 107.20 | 113.40 | 113.40 | 32,286 |
| 2022-06-16 | 114.80 | 114.80 | 106.60 | 109.60 | 109.60 | 260,161 |
| 2022-06-15 | 103.80 | 110.60 | 103.40 | 107.40 | 107.40 | 68,209 |
| 2022-06-14 | 104.00 | 105.40 | 100.60 | 103.80 | 103.80 | 606,991 |
| 2022-06-13 | 107.20 | 107.80 | 102.40 | 104.00 | 104.00 | 24,627 |
| 2022-06-10 | 110.00 | 110.60 | 107.20 | 107.20 | 107.20 | 16,566 |
| 2022-06-09 | 114.80 | 115.60 | 109.60 | 110.00 | 110.00 | 25,123 |
| 2022-06-08 | 114.80 | 116.80 | 114.00 | 114.80 | 114.80 | 30,739 |
| 2022-06-07 | 116.60 | 119.20 | 113.00 | 114.80 | 114.80 | 14,230 |
| 2022-06-03 | 121.20 | 122.20 | 116.20 | 116.40 | 116.40 | 18,829 |
| 2022-06-02 | 122.20 | 122.20 | 117.20 | 118.40 | 118.40 | 15,479 |
| 2022-06-01 | 123.40 | 123.40 | 117.60 | 118.60 | 118.60 | 56,993 |
| 2022-05-31 | 120.00 | 123.80 | 117.60 | 121.00 | 121.00 | 182,501 |
| 2022-05-30 | 121.00 | 125.60 | 120.20 | 120.20 | 120.20 | 25,594 |
| 2022-05-27 | 113.40 | 120.80 | 113.40 | 120.00 | 120.00 | 27,357 |
| 2022-05-25 | 112.60 | 113.40 | 111.00 | 113.00 | 113.00 | 7,301 |
| 2022-05-24 | 113.00 | 114.20 | 111.60 | 112.60 | 112.60 | 13,304 |
| 2022-05-23 | 117.00 | 119.80 | 112.60 | 114.80 | 114.80 | 20,715 |
| 2022-05-20 | 118.00 | 119.40 | 115.00 | 115.60 | 115.60 | 46,592 |
| 2022-05-19 | 112.80 | 116.00 | 108.20 | 115.40 | 115.40 | 24,223 |
| 2022-05-18 | 115.40 | 118.20 | 112.00 | 112.00 | 112.00 | 18,589 |
| 2022-05-17 | 111.80 | 116.40 | 111.20 | 115.20 | 115.20 | 31,437 |
| 2022-05-16 | 114.60 | 115.80 | 111.00 | 111.80 | 111.80 | 26,607 |
| 2022-05-13 | 111.60 | 114.60 | 110.00 | 114.60 | 114.60 | 29,397 |
| 2022-05-12 | 114.80 | 114.80 | 104.80 | 111.40 | 111.40 | 22,013 |
| 2022-05-11 | 112.60 | 113.20 | 107.20 | 110.80 | 110.80 | 30,789 |
| 2022-05-10 | 107.00 | 115.40 | 106.80 | 112.60 | 112.60 | 44,114 |
| 2022-05-09 | 108.40 | 109.20 | 103.60 | 108.20 | 108.20 | 158,539 |
| 2022-05-06 | 110.40 | 110.40 | 105.60 | 108.40 | 108.40 | 43,823 |
| 2022-05-05 | 112.80 | 116.80 | 109.60 | 110.80 | 110.80 | 21,952 |
| 2022-05-04 | 115.20 | 115.20 | 112.00 | 112.40 | 112.40 | 16,843 |
| 2022-05-03 | 115.20 | 117.80 | 111.60 | 115.00 | 115.00 | 29,393 |
| 2022-05-02 | 117.00 | 118.40 | 112.00 | 113.80 | 113.80 | 60,723 |
| 2022-04-29 | 125.00 | 125.00 | 115.40 | 117.60 | 117.60 | 118,683 |
| 2022-04-28 | 121.80 | 128.60 | 116.40 | 122.00 | 122.00 | 188,958 |
| 2022-04-27 | 154.60 | 155.40 | 118.80 | 119.60 | 119.60 | 311,042 |
| 2022-04-26 | 191.00 | 193.80 | 184.60 | 186.20 | 186.20 | 10,480 |
| 2022-04-25 | 196.40 | 196.40 | 189.60 | 192.80 | 192.80 | 9,362 |
| 2022-04-22 | 200.50 | 204.50 | 196.60 | 196.60 | 196.60 | 6,602 |
| 2022-04-21 | 199.40 | 208.00 | 197.60 | 206.00 | 206.00 | 30,261 |
| 2022-04-20 | 201.50 | 202.00 | 197.00 | 199.40 | 199.40 | 9,336 |
| 2022-04-19 | 199.60 | 200.00 | 193.20 | 198.60 | 198.60 | 9,511 |
| 2022-04-14 | 200.50 | 202.00 | 197.40 | 199.80 | 199.80 | 4,706 |
| 2022-04-13 | 205.50 | 206.00 | 199.00 | 200.50 | 200.50 | 9,211 |
| 2022-04-12 | 208.00 | 210.50 | 205.00 | 205.50 | 205.50 | 17,112 |
| 2022-04-11 | 209.00 | 211.50 | 203.50 | 210.00 | 210.00 | 22,412 |
| 2022-04-08 | 213.50 | 213.50 | 206.00 | 208.50 | 208.50 | 25,053 |
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.