Enea AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 70.700 | 70.800 | 69.000 | 69.200 | 69.200 | 7,412 |
| 2025-05-13 | 70.600 | 71.300 | 70.000 | 70.700 | 70.700 | 12,179 |
| 2025-05-12 | 68.800 | 71.000 | 68.800 | 70.600 | 70.600 | 44,766 |
| 2025-05-09 | 67.800 | 69.700 | 67.800 | 68.800 | 68.800 | 36,360 |
| 2025-05-08 | 68.800 | 69.400 | 67.500 | 68.500 | 68.500 | 15,917 |
| 2025-05-07 | 68.300 | 69.900 | 68.300 | 68.900 | 68.900 | 53,420 |
| 2025-05-06 | 68.400 | 69.700 | 67.700 | 68.300 | 68.300 | 52,329 |
| 2025-05-05 | 66.200 | 69.600 | 66.100 | 69.100 | 69.100 | 79,082 |
| 2025-05-02 | 67.100 | 68.100 | 66.500 | 66.500 | 66.500 | 60,882 |
| 2025-04-30 | 64.800 | 67.200 | 64.800 | 66.600 | 66.600 | 61,770 |
| 2025-04-29 | 65.000 | 66.300 | 63.900 | 64.700 | 64.700 | 103,756 |
| 2025-04-28 | 65.200 | 66.500 | 64.200 | 65.300 | 65.300 | 67,905 |
| 2025-04-25 | 64.500 | 66.600 | 62.500 | 65.400 | 65.400 | 237,608 |
| 2025-04-24 | 75.800 | 75.800 | 63.700 | 64.300 | 64.300 | 365,738 |
| 2025-04-23 | 76.600 | 80.000 | 76.600 | 79.000 | 79.000 | 61,118 |
| 2025-04-22 | 81.900 | 82.100 | 76.600 | 76.600 | 76.600 | 58,447 |
| 2025-04-17 | 81.400 | 81.900 | 81.200 | 81.700 | 81.700 | 6,744 |
| 2025-04-16 | 81.000 | 81.700 | 79.900 | 81.500 | 81.500 | 20,853 |
| 2025-04-15 | 79.700 | 81.600 | 79.000 | 81.500 | 81.500 | 38,930 |
| 2025-04-14 | 75.300 | 79.300 | 75.300 | 79.000 | 79.000 | 33,352 |
| 2025-04-11 | 75.600 | 77.000 | 75.200 | 77.000 | 77.000 | 29,165 |
| 2025-04-10 | 77.000 | 77.400 | 75.400 | 75.800 | 75.800 | 26,527 |
| 2025-04-09 | 75.000 | 78.000 | 71.300 | 73.300 | 73.300 | 48,108 |
| 2025-04-08 | 73.400 | 75.800 | 73.200 | 74.800 | 74.800 | 30,424 |
| 2025-04-07 | 74.700 | 78.100 | 72.000 | 73.100 | 73.100 | 87,208 |
| 2025-04-04 | 79.200 | 80.300 | 76.800 | 77.600 | 77.600 | 30,998 |
| 2025-04-03 | 80.300 | 82.600 | 80.000 | 80.300 | 80.300 | 12,587 |
| 2025-04-02 | 81.000 | 82.200 | 80.900 | 81.900 | 81.900 | 22,343 |
| 2025-04-01 | 81.900 | 82.900 | 81.300 | 82.000 | 82.000 | 110,276 |
| 2025-03-31 | 86.100 | 86.100 | 81.400 | 81.900 | 81.900 | 23,389 |
| 2025-03-28 | 82.300 | 84.100 | 82.300 | 83.200 | 83.200 | 17,467 |
| 2025-03-27 | 83.800 | 84.800 | 83.000 | 84.000 | 84.000 | 35,628 |
| 2025-03-26 | 84.400 | 84.700 | 83.200 | 83.300 | 83.300 | 52,508 |
| 2025-03-25 | 86.000 | 87.000 | 84.400 | 84.800 | 84.800 | 44,359 |
| 2025-03-24 | 85.100 | 87.000 | 85.000 | 87.000 | 87.000 | 29,410 |
| 2025-03-21 | 87.500 | 87.500 | 85.100 | 85.500 | 85.500 | 11,414 |
| 2025-03-20 | 85.300 | 87.500 | 84.700 | 87.300 | 87.300 | 82,410 |
| 2025-03-19 | 86.400 | 88.700 | 85.300 | 85.300 | 85.300 | 70,508 |
| 2025-03-18 | 86.300 | 89.200 | 86.300 | 86.600 | 86.600 | 22,791 |
| 2025-03-17 | 86.100 | 87.600 | 86.100 | 87.400 | 87.400 | 10,946 |
| 2025-03-14 | 85.300 | 87.400 | 85.300 | 86.900 | 86.900 | 33,391 |
| 2025-03-13 | 85.700 | 87.300 | 85.100 | 85.700 | 85.700 | 45,354 |
| 2025-03-12 | 85.300 | 86.600 | 85.100 | 85.900 | 85.900 | 35,800 |
| 2025-03-11 | 87.500 | 88.000 | 84.700 | 85.400 | 85.400 | 56,755 |
| 2025-03-10 | 88.400 | 90.300 | 86.800 | 88.000 | 88.000 | 87,007 |
| 2025-03-07 | 90.000 | 90.000 | 88.600 | 89.400 | 89.400 | 41,326 |
| 2025-03-06 | 90.600 | 91.400 | 90.100 | 90.400 | 90.400 | 21,432 |
| 2025-03-05 | 91.700 | 93.500 | 90.600 | 90.600 | 90.600 | 67,573 |
| 2025-03-04 | 96.100 | 96.100 | 91.600 | 91.700 | 91.700 | 32,257 |
| 2025-03-03 | 94.000 | 97.300 | 93.500 | 96.200 | 96.200 | 54,984 |
| 2025-02-28 | 94.500 | 95.800 | 93.300 | 94.900 | 94.900 | 64,336 |
| 2025-02-27 | 96.000 | 96.100 | 94.400 | 94.600 | 94.600 | 16,063 |
| 2025-02-26 | 95.100 | 97.300 | 94.600 | 96.000 | 96.000 | 33,209 |
| 2025-02-25 | 95.800 | 96.100 | 94.900 | 94.900 | 94.900 | 35,697 |
| 2025-02-24 | 95.500 | 95.800 | 94.000 | 95.200 | 95.200 | 22,594 |
| 2025-02-21 | 93.900 | 97.900 | 93.800 | 95.300 | 95.300 | 94,311 |
| 2025-02-20 | 94.100 | 94.900 | 91.900 | 93.900 | 93.900 | 44,608 |
| 2025-02-19 | 97.200 | 97.500 | 92.700 | 94.100 | 94.100 | 39,576 |
| 2025-02-18 | 96.600 | 99.200 | 96.400 | 98.000 | 98.000 | 56,441 |
| 2025-02-17 | 95.200 | 97.100 | 94.700 | 96.500 | 96.500 | 28,292 |
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.