Enea AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 75.000 | 75.400 | 74.200 | 74.400 | 74.400 | 15,432 |
| 2025-08-08 | 74.800 | 76.400 | 74.800 | 75.500 | 75.500 | 23,387 |
| 2025-08-07 | 74.600 | 76.700 | 74.400 | 75.200 | 75.200 | 22,203 |
| 2025-08-06 | 74.900 | 75.000 | 73.400 | 74.000 | 74.000 | 21,120 |
| 2025-08-05 | 73.700 | 75.200 | 73.700 | 74.700 | 74.700 | 35,194 |
| 2025-08-04 | 75.800 | 75.800 | 73.200 | 73.700 | 73.700 | 30,309 |
| 2025-08-01 | 73.200 | 75.100 | 73.200 | 74.800 | 74.800 | 29,520 |
| 2025-07-31 | 73.200 | 75.100 | 73.200 | 73.900 | 73.900 | 21,684 |
| 2025-07-30 | 76.000 | 76.000 | 73.400 | 73.500 | 73.500 | 32,018 |
| 2025-07-29 | 76.500 | 77.600 | 75.700 | 76.100 | 76.100 | 50,192 |
| 2025-07-28 | 77.600 | 78.400 | 76.200 | 76.700 | 76.700 | 27,991 |
| 2025-07-25 | 76.400 | 78.300 | 76.300 | 77.400 | 77.400 | 24,331 |
| 2025-07-24 | 77.400 | 77.900 | 76.000 | 76.800 | 76.800 | 20,716 |
| 2025-07-23 | 77.000 | 78.000 | 76.100 | 77.200 | 77.200 | 30,050 |
| 2025-07-22 | 77.000 | 77.600 | 75.300 | 76.400 | 76.400 | 32,492 |
| 2025-07-21 | 74.700 | 77.500 | 74.500 | 77.000 | 77.000 | 39,245 |
| 2025-07-18 | 75.500 | 75.500 | 73.800 | 74.500 | 74.500 | 20,861 |
| 2025-07-17 | 74.600 | 75.000 | 73.600 | 74.500 | 74.500 | 45,549 |
| 2025-07-16 | 72.500 | 74.900 | 68.600 | 74.200 | 74.200 | 341,530 |
| 2025-07-15 | 68.800 | 70.200 | 68.100 | 68.100 | 68.100 | 85,278 |
| 2025-07-14 | 68.900 | 68.900 | 67.700 | 68.200 | 68.200 | 13,489 |
| 2025-07-11 | 70.400 | 70.400 | 68.800 | 69.100 | 69.100 | 24,303 |
| 2025-07-10 | 71.400 | 72.300 | 70.700 | 71.200 | 71.200 | 13,928 |
| 2025-07-09 | 71.200 | 72.100 | 70.600 | 71.000 | 71.000 | 14,082 |
| 2025-07-08 | 70.400 | 71.600 | 70.400 | 71.200 | 71.200 | 5,613 |
| 2025-07-07 | 70.300 | 72.000 | 70.100 | 70.700 | 70.700 | 16,757 |
| 2025-07-04 | 69.000 | 71.500 | 68.800 | 71.500 | 71.500 | 46,279 |
| 2025-07-03 | 69.100 | 69.600 | 68.200 | 69.400 | 69.400 | 20,818 |
| 2025-07-02 | 70.300 | 70.500 | 69.100 | 69.100 | 69.100 | 27,432 |
| 2025-07-01 | 69.200 | 70.900 | 69.100 | 70.500 | 70.500 | 40,713 |
| 2025-06-30 | 67.300 | 70.000 | 67.000 | 69.600 | 69.600 | 32,727 |
| 2025-06-27 | 68.200 | 68.800 | 67.100 | 67.800 | 67.800 | 29,391 |
| 2025-06-26 | 65.800 | 68.200 | 65.800 | 67.600 | 67.600 | 65,116 |
| 2025-06-25 | 67.100 | 67.100 | 65.800 | 66.200 | 66.200 | 42,685 |
| 2025-06-24 | 67.500 | 68.900 | 66.000 | 66.900 | 66.900 | 81,141 |
| 2025-06-23 | 63.600 | 68.000 | 62.700 | 67.300 | 67.300 | 124,522 |
| 2025-06-19 | 63.500 | 64.000 | 62.300 | 63.800 | 63.800 | 116,075 |
| 2025-06-18 | 63.000 | 63.000 | 62.100 | 62.500 | 62.500 | 48,843 |
| 2025-06-17 | 64.100 | 64.100 | 62.800 | 63.000 | 63.000 | 53,048 |
| 2025-06-16 | 65.000 | 65.400 | 64.400 | 65.000 | 65.000 | 13,024 |
| 2025-06-13 | 65.500 | 65.500 | 64.000 | 65.000 | 65.000 | 29,226 |
| 2025-06-12 | 66.100 | 66.500 | 64.900 | 65.000 | 65.000 | 48,157 |
| 2025-06-11 | 65.700 | 66.400 | 65.400 | 65.800 | 65.800 | 53,164 |
| 2025-06-10 | 66.100 | 66.500 | 65.500 | 66.000 | 66.000 | 21,370 |
| 2025-06-09 | 65.800 | 66.800 | 65.500 | 66.100 | 66.100 | 37,140 |
| 2025-06-05 | 66.400 | 67.000 | 65.800 | 66.100 | 66.100 | 8,025 |
| 2025-06-04 | 66.000 | 67.500 | 66.000 | 66.800 | 66.800 | 14,349 |
| 2025-06-03 | 66.600 | 66.600 | 65.700 | 65.900 | 65.900 | 29,861 |
| 2025-06-02 | 67.100 | 67.700 | 66.400 | 66.500 | 66.500 | 13,279 |
| 2025-05-30 | 66.900 | 67.800 | 66.500 | 67.100 | 67.100 | 27,169 |
| 2025-05-28 | 66.900 | 67.500 | 66.800 | 67.000 | 67.000 | 6,928 |
| 2025-05-27 | 66.800 | 68.000 | 66.100 | 67.000 | 67.000 | 41,557 |
| 2025-05-26 | 66.000 | 67.900 | 66.000 | 67.400 | 67.400 | 20,047 |
| 2025-05-23 | 67.600 | 68.000 | 65.700 | 66.000 | 66.000 | 14,755 |
| 2025-05-22 | 68.000 | 68.400 | 66.700 | 67.400 | 67.400 | 35,065 |
| 2025-05-21 | 66.300 | 68.000 | 65.600 | 67.800 | 67.800 | 68,467 |
| 2025-05-20 | 68.000 | 68.000 | 66.000 | 66.300 | 66.300 | 74,670 |
| 2025-05-19 | 66.600 | 69.100 | 66.600 | 68.000 | 68.000 | 37,219 |
| 2025-05-16 | 68.500 | 69.100 | 68.000 | 68.000 | 68.000 | 11,478 |
| 2025-05-15 | 69.300 | 69.300 | 68.500 | 68.700 | 68.700 | 12,206 |
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.