Enea AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-13 | 271.50 | 272.50 | 261.50 | 265.50 | 265.50 | 8,571 |
| 2022-01-12 | 270.00 | 272.00 | 262.50 | 270.00 | 270.00 | 16,150 |
| 2022-01-11 | 258.00 | 264.50 | 256.00 | 258.50 | 258.50 | 13,978 |
| 2022-01-10 | 270.00 | 273.00 | 256.50 | 258.00 | 258.00 | 19,695 |
| 2022-01-07 | 282.00 | 285.50 | 267.50 | 270.00 | 270.00 | 32,895 |
| 2022-01-05 | 285.00 | 293.50 | 280.50 | 281.50 | 281.50 | 13,047 |
| 2022-01-04 | 282.00 | 291.00 | 282.00 | 284.00 | 284.00 | 27,784 |
| 2022-01-03 | 273.50 | 283.00 | 273.50 | 278.00 | 278.00 | 45,052 |
| 2021-12-30 | 268.00 | 282.50 | 265.00 | 271.50 | 271.50 | 20,739 |
| 2021-12-29 | 271.00 | 278.00 | 262.00 | 266.00 | 266.00 | 27,570 |
| 2021-12-28 | 275.50 | 279.50 | 269.00 | 271.00 | 271.00 | 12,335 |
| 2021-12-27 | 282.00 | 282.50 | 276.00 | 277.50 | 277.50 | 8,094 |
| 2021-12-23 | 282.00 | 282.50 | 278.50 | 281.50 | 281.50 | 5,508 |
| 2021-12-22 | 277.50 | 286.50 | 275.50 | 282.50 | 282.50 | 31,156 |
| 2021-12-21 | 275.00 | 279.50 | 272.50 | 277.50 | 277.50 | 7,065 |
| 2021-12-20 | 265.00 | 276.00 | 265.00 | 273.00 | 273.00 | 11,455 |
| 2021-12-17 | 273.00 | 279.00 | 268.00 | 273.00 | 273.00 | 9,357 |
| 2021-12-16 | 268.50 | 282.50 | 268.00 | 272.00 | 272.00 | 18,926 |
| 2021-12-15 | 253.00 | 267.00 | 253.00 | 266.50 | 266.50 | 8,653 |
| 2021-12-14 | 269.00 | 272.50 | 255.50 | 255.50 | 255.50 | 10,836 |
| 2021-12-13 | 270.00 | 275.00 | 269.00 | 269.00 | 269.00 | 17,270 |
| 2021-12-10 | 267.50 | 270.00 | 262.50 | 270.00 | 270.00 | 11,709 |
| 2021-12-09 | 270.00 | 270.00 | 259.50 | 267.50 | 267.50 | 21,978 |
| 2021-12-08 | 269.00 | 270.00 | 254.50 | 257.00 | 257.00 | 10,175 |
| 2021-12-07 | 255.50 | 266.50 | 255.00 | 266.50 | 266.50 | 8,296 |
| 2021-12-06 | 260.50 | 263.00 | 255.50 | 255.50 | 255.50 | 21,226 |
| 2021-12-03 | 260.50 | 267.00 | 260.00 | 260.00 | 260.00 | 16,838 |
| 2021-12-02 | 271.00 | 271.00 | 250.00 | 260.00 | 260.00 | 18,259 |
| 2021-12-01 | 258.00 | 271.50 | 254.50 | 266.50 | 266.50 | 24,437 |
| 2021-11-30 | 251.00 | 257.50 | 250.00 | 257.00 | 257.00 | 39,484 |
| 2021-11-29 | 243.50 | 253.00 | 241.00 | 251.00 | 251.00 | 12,634 |
| 2021-11-26 | 250.00 | 252.50 | 244.00 | 246.50 | 246.50 | 10,261 |
| 2021-11-25 | 232.00 | 257.00 | 232.00 | 253.00 | 253.00 | 14,776 |
| 2021-11-24 | 235.50 | 238.50 | 232.00 | 233.00 | 233.00 | 4,859 |
| 2021-11-23 | 244.00 | 245.50 | 234.50 | 236.00 | 236.00 | 5,970 |
| 2021-11-22 | 251.00 | 256.00 | 241.00 | 243.50 | 243.50 | 12,145 |
| 2021-11-19 | 237.50 | 252.00 | 236.50 | 250.50 | 250.50 | 16,091 |
| 2021-11-18 | 245.00 | 248.50 | 237.50 | 237.50 | 237.50 | 9,037 |
| 2021-11-17 | 245.00 | 250.50 | 244.50 | 245.00 | 245.00 | 16,079 |
| 2021-11-16 | 234.50 | 247.00 | 234.50 | 245.00 | 245.00 | 85,509 |
| 2021-11-15 | 239.50 | 239.50 | 234.00 | 234.50 | 234.50 | 5,821 |
| 2021-11-12 | 235.00 | 239.50 | 233.00 | 239.50 | 239.50 | 11,872 |
| 2021-11-11 | 233.00 | 236.00 | 230.00 | 235.00 | 235.00 | 5,152 |
| 2021-11-10 | 237.00 | 238.00 | 232.00 | 232.50 | 232.50 | 3,520 |
| 2021-11-09 | 241.00 | 242.50 | 235.50 | 237.00 | 237.00 | 5,305 |
| 2021-11-08 | 235.00 | 242.50 | 234.00 | 241.00 | 241.00 | 5,217 |
| 2021-11-05 | 240.00 | 242.50 | 235.00 | 235.00 | 235.00 | 4,600 |
| 2021-11-04 | 232.00 | 242.50 | 228.50 | 242.50 | 242.50 | 14,007 |
| 2021-11-03 | 231.00 | 236.50 | 231.00 | 232.00 | 232.00 | 5,546 |
| 2021-11-02 | 234.00 | 236.00 | 231.00 | 231.00 | 231.00 | 4,944 |
| 2021-11-01 | 238.00 | 245.00 | 234.00 | 234.00 | 234.00 | 15,533 |
| 2021-10-29 | 231.00 | 236.50 | 230.50 | 236.50 | 236.50 | 4,019 |
| 2021-10-28 | 230.00 | 233.00 | 227.00 | 230.50 | 230.50 | 9,232 |
| 2021-10-27 | 234.50 | 234.50 | 224.50 | 230.00 | 230.00 | 7,461 |
| 2021-10-26 | 225.00 | 235.50 | 225.00 | 234.50 | 234.50 | 15,443 |
| 2021-10-25 | 222.50 | 227.50 | 222.50 | 225.00 | 225.00 | 101,570 |
| 2021-10-22 | 221.50 | 227.50 | 221.50 | 222.50 | 222.50 | 2,562 |
| 2021-10-21 | 225.00 | 232.00 | 225.00 | 228.00 | 228.00 | 15,360 |
| 2021-10-20 | 224.50 | 228.00 | 223.50 | 225.00 | 225.00 | 4,821 |
| 2021-10-19 | 229.00 | 231.00 | 223.00 | 224.50 | 224.50 | 7,874 |
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.