Enea AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	93.300	97.100	93.300	95.300	95.300	17,870
2025-02-13	95.100	95.900	93.300	95.400	95.400	66,096
2025-02-12	96.000	96.400	94.800	94.800	94.800	6,808
2025-02-11	96.000	96.500	95.000	95.000	95.000	8,368
2025-02-10	98.200	98.600	94.800	95.700	95.700	35,522
2025-02-07	95.300	99.200	94.600	97.200	97.200	36,028
2025-02-06	95.300	96.600	94.700	94.800	94.800	18,988
2025-02-05	93.300	97.400	91.500	95.700	95.700	167,400
2025-02-04	98.900	98.900	94.200	94.200	94.200	26,603
2025-02-03	96.400	98.800	92.600	97.700	97.700	80,246
2025-01-31	98.800	100.00	96.200	98.000	98.000	102,445
2025-01-30	101.20	102.80	97.200	98.000	98.000	169,432
2025-01-29	102.40	104.60	102.20	104.00	104.00	69,251
2025-01-28	102.00	103.40	101.80	102.40	102.40	10,426
2025-01-27	103.80	103.80	100.00	102.20	102.20	27,498
2025-01-24	106.00	106.00	103.00	104.60	104.60	11,002
2025-01-23	105.00	105.20	104.20	104.80	104.80	10,330
2025-01-22	102.40	104.80	101.80	104.40	104.40	18,181
2025-01-21	102.20	102.60	101.20	102.20	102.20	48,886
2025-01-20	102.40	102.60	100.80	102.00	102.00	12,170
2025-01-17	102.20	102.20	100.20	101.20	101.20	57,452
2025-01-16	101.80	102.80	100.60	102.20	102.20	7,008
2025-01-15	99.600	103.20	99.600	101.80	101.80	166,633
2025-01-14	99.400	101.20	99.400	99.600	99.600	14,846
2025-01-13	100.20	101.20	99.200	99.900	99.900	13,957
2025-01-10	103.20	103.40	100.60	101.20	101.20	72,573
2025-01-09	102.40	104.00	102.00	103.20	103.20	9,401
2025-01-08	104.40	104.40	101.40	102.20	102.20	77,542
2025-01-07	101.40	105.40	101.00	104.80	104.80	16,233
2025-01-03	104.20	104.40	100.00	101.40	101.40	52,929
2025-01-02	98.200	105.00	98.200	105.00	105.00	21,369
2024-12-30	96.900	100.20	96.600	99.100	99.100	16,221
2024-12-27	97.100	99.300	96.300	97.900	97.900	16,344
2024-12-23	99.100	99.100	97.200	97.500	97.500	9,623
2024-12-20	99.900	100.00	96.900	99.100	99.100	27,640
2024-12-19	100.00	105.00	100.00	100.80	100.80	11,658
2024-12-18	101.20	104.00	99.600	103.00	103.00	11,128
2024-12-17	104.20	104.20	101.00	101.20	101.20	18,953
2024-12-16	103.80	105.00	103.00	104.20	104.20	13,190
2024-12-13	100.60	104.80	100.40	103.00	103.00	18,603
2024-12-12	103.00	103.00	100.00	100.40	100.40	75,069
2024-12-11	106.00	106.60	102.40	103.00	103.00	89,864
2024-12-10	106.40	107.60	105.00	107.60	107.60	11,252
2024-12-09	108.20	109.40	106.00	106.40	106.40	29,760
2024-12-06	107.60	108.60	106.40	108.40	108.40	35,191
2024-12-05	105.40	107.80	105.40	107.60	107.60	46,209
2024-12-04	104.40	109.00	104.40	106.40	106.40	39,363
2024-12-03	100.80	104.40	100.80	104.00	104.00	32,345
2024-12-02	98.200	104.20	98.200	100.80	100.80	18,119
2024-11-29	97.500	100.00	97.500	98.300	98.300	53,914
2024-11-28	98.800	98.800	97.700	98.300	98.300	16,109
2024-11-27	98.500	99.500	97.100	98.800	98.800	17,687
2024-11-26	99.100	99.100	97.800	98.300	98.300	63,547
2024-11-25	97.300	98.800	97.300	98.700	98.700	35,345
2024-11-22	96.000	98.000	96.000	97.600	97.600	32,351
2024-11-21	98.000	98.900	94.900	95.800	95.800	13,627
2024-11-20	95.500	98.900	95.500	97.900	97.900	15,829
2024-11-19	94.800	96.800	93.900	95.500	95.500	9,513
2024-11-18	97.300	97.300	94.100	94.400	94.400	13,825
2024-11-15	98.500	99.600	97.300	97.300	97.300	11,404

← NewerPage 8 of 22 · 1,261 trading daysOlder →

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.