Enea AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 67.600 | 68.800 | 65.300 | 66.400 | 66.400 | 74,623 |
| 2026-01-30 | 69.700 | 70.700 | 65.500 | 66.900 | 66.900 | 94,182 |
| 2026-01-29 | 73.100 | 74.100 | 71.600 | 71.600 | 71.600 | 34,822 |
| 2026-01-28 | 73.000 | 74.300 | 72.400 | 74.100 | 74.100 | 15,877 |
| 2026-01-27 | 74.800 | 74.800 | 72.700 | 74.000 | 74.000 | 18,342 |
| 2026-01-26 | 75.000 | 75.200 | 72.600 | 74.100 | 74.100 | 39,006 |
| 2026-01-23 | 76.300 | 77.000 | 75.100 | 75.900 | 75.900 | 17,252 |
| 2026-01-22 | 74.600 | 76.900 | 74.600 | 76.600 | 76.600 | 17,168 |
| 2026-01-21 | 75.000 | 76.000 | 74.800 | 75.500 | 75.500 | 24,396 |
| 2026-01-20 | 76.800 | 76.800 | 75.700 | 76.400 | 76.400 | 17,415 |
| 2026-01-19 | 75.100 | 76.900 | 75.000 | 76.900 | 76.900 | 9,887 |
| 2026-01-16 | 78.000 | 78.100 | 76.800 | 77.400 | 77.400 | 18,084 |
| 2026-01-15 | 79.500 | 80.200 | 77.300 | 78.100 | 78.100 | 19,989 |
| 2026-01-14 | 80.600 | 80.600 | 78.200 | 80.300 | 80.300 | 20,318 |
| 2026-01-13 | 79.600 | 81.300 | 79.600 | 80.400 | 80.400 | 10,393 |
| 2026-01-12 | 81.200 | 81.300 | 79.700 | 81.000 | 81.000 | 17,880 |
| 2026-01-09 | 79.500 | 82.800 | 79.200 | 81.700 | 81.700 | 186,681 |
| 2026-01-08 | 80.000 | 80.300 | 78.300 | 79.400 | 79.400 | 27,157 |
| 2026-01-07 | 79.100 | 80.000 | 77.200 | 80.000 | 80.000 | 77,320 |
| 2026-01-05 | 76.100 | 78.600 | 76.100 | 78.300 | 78.300 | 23,537 |
| 2026-01-02 | 71.800 | 76.200 | 71.800 | 75.500 | 75.500 | 31,999 |
| 2025-12-30 | 70.600 | 70.900 | 69.200 | 70.300 | 70.300 | 16,244 |
| 2025-12-29 | 70.500 | 71.400 | 69.200 | 70.700 | 70.700 | 15,094 |
| 2025-12-23 | 68.300 | 72.000 | 67.300 | 70.600 | 70.600 | 34,692 |
| 2025-12-22 | 67.400 | 69.700 | 67.100 | 68.300 | 68.300 | 23,243 |
| 2025-12-19 | 67.100 | 69.000 | 67.100 | 68.400 | 68.400 | 16,704 |
| 2025-12-18 | 67.400 | 68.600 | 67.200 | 67.200 | 67.200 | 14,779 |
| 2025-12-17 | 65.800 | 68.000 | 65.800 | 68.000 | 68.000 | 13,088 |
| 2025-12-16 | 65.200 | 67.800 | 65.100 | 67.000 | 67.000 | 12,530 |
| 2025-12-15 | 66.000 | 67.500 | 65.000 | 65.200 | 65.200 | 20,372 |
| 2025-12-12 | 65.000 | 67.000 | 65.000 | 66.100 | 66.100 | 11,073 |
| 2025-12-11 | 65.600 | 66.200 | 65.500 | 66.100 | 66.100 | 12,170 |
| 2025-12-10 | 65.300 | 66.000 | 65.200 | 65.600 | 65.600 | 7,824 |
| 2025-12-09 | 65.300 | 66.100 | 64.600 | 65.700 | 65.700 | 8,420 |
| 2025-12-08 | 65.900 | 66.700 | 65.500 | 65.500 | 65.500 | 24,729 |
| 2025-12-05 | 66.400 | 68.400 | 66.000 | 67.500 | 67.500 | 20,886 |
| 2025-12-04 | 65.100 | 67.000 | 65.100 | 67.000 | 67.000 | 11,250 |
| 2025-12-03 | 68.200 | 69.200 | 63.200 | 65.500 | 65.500 | 95,309 |
| 2025-12-02 | 68.900 | 69.300 | 68.200 | 68.300 | 68.300 | 22,508 |
| 2025-12-01 | 70.600 | 70.600 | 68.800 | 69.000 | 69.000 | 13,234 |
| 2025-11-28 | 70.500 | 70.900 | 70.200 | 70.700 | 70.700 | 20,500 |
| 2025-11-27 | 67.200 | 70.800 | 67.200 | 70.500 | 70.500 | 35,130 |
| 2025-11-26 | 66.700 | 67.800 | 66.600 | 67.300 | 67.300 | 12,542 |
| 2025-11-25 | 67.600 | 67.900 | 66.500 | 67.300 | 67.300 | 31,791 |
| 2025-11-24 | 65.900 | 67.600 | 65.900 | 67.600 | 67.600 | 8,979 |
| 2025-11-21 | 66.200 | 66.800 | 65.600 | 66.400 | 66.400 | 17,394 |
| 2025-11-20 | 66.400 | 67.500 | 66.400 | 66.800 | 66.800 | 11,545 |
| 2025-11-19 | 67.300 | 67.600 | 66.300 | 67.000 | 67.000 | 24,204 |
| 2025-11-18 | 67.500 | 69.400 | 66.300 | 66.800 | 66.800 | 31,604 |
| 2025-11-17 | 68.800 | 69.700 | 68.300 | 68.800 | 68.800 | 18,982 |
| 2025-11-14 | 70.000 | 70.000 | 67.700 | 69.100 | 69.100 | 22,977 |
| 2025-11-13 | 69.400 | 71.800 | 69.400 | 70.300 | 70.300 | 38,203 |
| 2025-11-12 | 69.800 | 70.500 | 68.800 | 69.700 | 69.700 | 16,993 |
| 2025-11-11 | 70.000 | 70.200 | 69.500 | 69.700 | 69.700 | 13,197 |
| 2025-11-10 | 69.600 | 70.100 | 69.000 | 69.500 | 69.500 | 16,681 |
| 2025-11-07 | 70.300 | 72.500 | 69.200 | 69.600 | 69.600 | 19,686 |
| 2025-11-06 | 69.000 | 71.700 | 68.000 | 70.200 | 70.200 | 36,421 |
| 2025-11-05 | 69.900 | 70.100 | 68.200 | 68.400 | 68.400 | 19,092 |
| 2025-11-04 | 69.300 | 72.400 | 68.700 | 70.000 | 70.000 | 39,407 |
| 2025-11-03 | 70.400 | 70.400 | 68.100 | 68.800 | 68.800 | 22,187 |
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.