Enea AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 70.400 | 70.400 | 68.100 | 68.800 | 68.800 | 22,187 |
| 2025-10-31 | 71.500 | 71.500 | 69.900 | 70.000 | 70.000 | 12,856 |
| 2025-10-30 | 71.100 | 72.400 | 71.100 | 72.000 | 72.000 | 23,240 |
| 2025-10-29 | 67.600 | 72.900 | 67.600 | 71.700 | 71.700 | 34,031 |
| 2025-10-28 | 68.000 | 70.400 | 67.300 | 69.600 | 69.600 | 29,024 |
| 2025-10-27 | 69.200 | 70.100 | 67.200 | 67.700 | 67.700 | 48,198 |
| 2025-10-24 | 70.100 | 71.200 | 68.000 | 69.200 | 69.200 | 72,599 |
| 2025-10-23 | 74.500 | 74.500 | 65.700 | 69.800 | 69.800 | 172,531 |
| 2025-10-22 | 77.300 | 78.300 | 76.300 | 78.300 | 78.300 | 20,212 |
| 2025-10-21 | 77.700 | 78.600 | 76.900 | 78.100 | 78.100 | 11,213 |
| 2025-10-20 | 77.900 | 78.900 | 77.300 | 77.600 | 77.600 | 10,273 |
| 2025-10-17 | 79.700 | 79.700 | 76.000 | 77.200 | 77.200 | 30,138 |
| 2025-10-16 | 80.400 | 80.700 | 79.600 | 80.100 | 80.100 | 16,403 |
| 2025-10-15 | 77.500 | 81.600 | 77.500 | 81.000 | 81.000 | 43,258 |
| 2025-10-14 | 76.200 | 77.200 | 74.500 | 77.200 | 77.200 | 22,176 |
| 2025-10-13 | 75.200 | 76.300 | 74.600 | 75.200 | 75.200 | 7,714 |
| 2025-10-10 | 76.600 | 78.700 | 75.000 | 75.000 | 75.000 | 19,927 |
| 2025-10-09 | 76.100 | 78.000 | 75.900 | 77.100 | 77.100 | 20,033 |
| 2025-10-08 | 75.000 | 76.400 | 74.800 | 76.000 | 76.000 | 10,764 |
| 2025-10-07 | 75.000 | 76.000 | 74.700 | 75.000 | 75.000 | 13,354 |
| 2025-10-06 | 76.300 | 76.500 | 74.800 | 75.100 | 75.100 | 22,163 |
| 2025-10-03 | 76.600 | 77.600 | 75.800 | 76.400 | 76.400 | 13,234 |
| 2025-10-02 | 73.900 | 77.000 | 73.800 | 76.600 | 76.600 | 36,478 |
| 2025-10-01 | 72.500 | 75.400 | 72.200 | 74.400 | 74.400 | 41,866 |
| 2025-09-30 | 74.300 | 74.500 | 72.600 | 72.900 | 72.900 | 14,929 |
| 2025-09-29 | 73.900 | 75.000 | 73.900 | 74.800 | 74.800 | 8,169 |
| 2025-09-26 | 74.700 | 74.700 | 73.700 | 73.900 | 73.900 | 7,677 |
| 2025-09-25 | 73.900 | 74.600 | 73.400 | 73.900 | 73.900 | 17,703 |
| 2025-09-24 | 76.000 | 76.900 | 73.200 | 74.000 | 74.000 | 28,761 |
| 2025-09-23 | 77.100 | 77.400 | 75.900 | 76.100 | 76.100 | 29,267 |
| 2025-09-22 | 75.500 | 76.400 | 75.200 | 76.000 | 76.000 | 13,329 |
| 2025-09-19 | 75.500 | 76.300 | 75.200 | 75.500 | 75.500 | 10,839 |
| 2025-09-18 | 73.200 | 75.500 | 73.200 | 75.500 | 75.500 | 13,651 |
| 2025-09-17 | 73.200 | 74.100 | 73.200 | 73.700 | 73.700 | 10,982 |
| 2025-09-16 | 73.400 | 74.600 | 73.100 | 73.300 | 73.300 | 15,772 |
| 2025-09-15 | 74.100 | 75.100 | 73.800 | 74.000 | 74.000 | 18,904 |
| 2025-09-12 | 73.900 | 74.800 | 73.600 | 74.100 | 74.100 | 14,854 |
| 2025-09-11 | 75.000 | 75.000 | 73.300 | 73.500 | 73.500 | 20,728 |
| 2025-09-10 | 74.800 | 75.900 | 74.700 | 74.800 | 74.800 | 24,387 |
| 2025-09-09 | 75.700 | 76.000 | 74.400 | 75.100 | 75.100 | 14,492 |
| 2025-09-08 | 74.800 | 75.800 | 74.800 | 75.700 | 75.700 | 24,175 |
| 2025-09-05 | 76.300 | 76.300 | 75.000 | 75.100 | 75.100 | 11,191 |
| 2025-09-04 | 73.000 | 76.000 | 73.000 | 75.300 | 75.300 | 19,097 |
| 2025-09-03 | 74.600 | 75.400 | 74.500 | 75.000 | 75.000 | 38,222 |
| 2025-09-02 | 75.700 | 75.800 | 74.700 | 74.700 | 74.700 | 30,898 |
| 2025-09-01 | 74.900 | 75.900 | 74.800 | 75.400 | 75.400 | 8,212 |
| 2025-08-29 | 74.700 | 75.600 | 74.700 | 75.000 | 75.000 | 19,336 |
| 2025-08-28 | 74.900 | 75.700 | 73.800 | 75.200 | 75.200 | 28,338 |
| 2025-08-27 | 74.900 | 75.900 | 74.700 | 75.000 | 75.000 | 21,457 |
| 2025-08-26 | 75.700 | 77.600 | 75.000 | 75.200 | 75.200 | 27,161 |
| 2025-08-25 | 76.500 | 77.300 | 75.400 | 75.900 | 75.900 | 27,131 |
| 2025-08-22 | 75.900 | 77.000 | 75.600 | 76.500 | 76.500 | 19,648 |
| 2025-08-21 | 74.900 | 76.700 | 74.600 | 75.900 | 75.900 | 23,031 |
| 2025-08-20 | 76.000 | 76.000 | 74.600 | 75.000 | 75.000 | 24,801 |
| 2025-08-19 | 75.500 | 76.900 | 75.500 | 75.800 | 75.800 | 22,706 |
| 2025-08-18 | 77.700 | 77.700 | 75.000 | 75.500 | 75.500 | 25,265 |
| 2025-08-15 | 79.400 | 79.900 | 76.800 | 77.000 | 77.000 | 43,626 |
| 2025-08-14 | 77.500 | 78.700 | 77.200 | 77.800 | 77.800 | 34,816 |
| 2025-08-13 | 80.500 | 81.700 | 76.800 | 77.100 | 77.100 | 50,947 |
| 2025-08-12 | 75.600 | 80.500 | 74.400 | 80.100 | 80.100 | 80,606 |
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.