Enea AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	55.100	57.500	55.100	56.200	56.200	37,546
2026-07-24	55.400	56.200	54.800	55.100	55.100	45,112
2026-07-23	57.400	57.400	55.300	55.300	55.300	30,657
2026-07-22	57.600	57.800	56.000	56.100	56.100	30,983
2026-07-21	57.600	58.000	56.300	56.300	56.300	35,483
2026-07-20	59.100	59.500	57.500	57.600	57.600	27,161
2026-07-17	60.500	61.700	58.700	58.700	58.700	44,809
2026-07-16	58.800	61.900	58.000	59.600	59.600	72,165
2026-07-15	62.500	63.900	56.000	59.000	59.000	475,610
2026-07-14	69.300	69.800	67.600	68.600	68.600	21,510
2026-07-13	69.100	69.700	68.100	69.300	69.300	21,551
2026-07-10	71.000	71.000	68.800	69.400	69.400	20,585
2026-07-09	71.400	71.400	69.000	70.100	70.100	31,460
2026-07-08	70.200	71.800	69.800	70.900	70.900	27,806
2026-07-07	73.500	73.900	70.300	70.800	70.800	25,995
2026-07-06	72.200	74.000	71.400	72.500	72.500	72,517
2026-07-03	73.600	74.500	72.300	72.300	72.300	46,834
2026-07-02	74.100	74.600	72.200	73.800	73.800	34,875
2026-07-01	74.000	74.300	72.300	74.000	74.000	19,732
2026-06-30	74.500	76.500	73.400	74.100	74.100	46,358
2026-06-29	74.000	75.000	73.300	74.500	74.500	13,526
2026-06-26	75.400	75.400	73.500	73.800	73.800	13,849
2026-06-25	75.900	76.500	75.200	75.400	75.400	68,362
2026-06-24	76.100	76.200	73.400	75.500	75.500	26,825
2026-06-23	75.800	76.000	72.900	75.500	75.500	36,312
2026-06-22	75.000	75.900	73.000	73.800	73.800	36,671
2026-06-18	80.000	80.000	74.900	75.000	75.000	29,049
2026-06-17	79.700	80.800	79.400	80.100	80.100	13,784
2026-06-16	82.800	82.800	79.800	79.800	79.800	27,212
2026-06-15	81.500	83.500	81.500	82.000	82.000	27,884
2026-06-12	81.500	82.000	80.400	81.500	81.500	25,088
2026-06-11	83.000	83.000	79.200	80.000	80.000	31,515
2026-06-10	82.400	83.800	81.200	82.800	82.800	20,114
2026-06-09	84.600	84.600	81.600	82.700	82.700	50,229
2026-06-08	84.400	85.900	83.200	84.600	84.600	15,939
2026-06-05	89.700	92.700	83.300	84.800	84.800	55,688
2026-06-04	86.400	89.100	86.200	88.600	88.600	14,505
2026-06-03	87.000	89.700	87.000	88.300	88.300	19,656
2026-06-02	89.000	92.300	86.600	88.800	88.800	62,999
2026-06-01	88.100	89.900	87.600	89.200	89.200	31,883
2026-05-29	87.700	89.000	86.800	87.900	87.900	38,312
2026-05-28	86.500	89.000	86.400	87.700	87.700	35,648
2026-05-27	91.000	91.000	86.900	87.100	87.100	29,675
2026-05-26	90.800	92.000	90.500	90.700	90.700	39,876
2026-05-25	90.600	91.900	90.000	90.700	90.700	50,046
2026-05-22	88.100	90.900	86.300	90.500	90.500	26,406
2026-05-21	88.700	89.400	86.900	88.700	88.700	26,514
2026-05-20	88.600	88.600	86.900	87.800	87.800	23,758
2026-05-19	86.600	89.200	86.600	86.900	86.900	50,200
2026-05-18	82.100	87.600	81.900	86.200	86.200	84,718
2026-05-15	79.400	84.400	79.400	82.500	82.500	94,418
2026-05-13	78.800	79.700	77.200	79.500	79.500	13,175
2026-05-12	77.500	79.800	77.400	77.400	77.400	30,509
2026-05-11	78.100	79.600	77.500	79.100	79.100	15,410
2026-05-08	79.000	79.500	78.100	78.100	78.100	18,941
2026-05-07	79.000	79.500	77.100	78.000	78.000	41,026
2026-05-06	79.300	81.300	79.000	79.100	79.100	27,085
2026-05-05	80.100	81.100	78.600	79.500	79.500	39,603
2026-05-04	80.900	81.400	79.300	80.000	80.000	65,296
2026-04-30	76.000	80.300	76.000	79.600	79.600	33,733

← NewerPage 2 of 5 · 250 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.