Enea AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 99.700 | 99.800 | 96.300 | 99.500 | 99.500 | 8,622 |
| 2024-11-13 | 98.500 | 100.00 | 98.200 | 99.700 | 99.700 | 18,924 |
| 2024-11-12 | 100.60 | 100.60 | 98.900 | 99.000 | 99.000 | 16,585 |
| 2024-11-11 | 99.900 | 101.60 | 99.900 | 100.60 | 100.60 | 13,771 |
| 2024-11-08 | 99.400 | 100.60 | 98.000 | 99.900 | 99.900 | 109,109 |
| 2024-11-07 | 101.00 | 103.00 | 99.000 | 99.400 | 99.400 | 33,975 |
| 2024-11-06 | 102.80 | 104.60 | 100.80 | 102.00 | 102.00 | 14,096 |
| 2024-11-05 | 100.20 | 104.00 | 100.20 | 102.00 | 102.00 | 107,253 |
| 2024-11-04 | 102.20 | 102.80 | 100.20 | 100.20 | 100.20 | 13,922 |
| 2024-11-01 | 101.80 | 103.40 | 101.20 | 102.20 | 102.20 | 5,547 |
| 2024-10-31 | 105.00 | 106.20 | 101.00 | 101.80 | 101.80 | 25,895 |
| 2024-10-30 | 102.20 | 105.00 | 101.80 | 105.00 | 105.00 | 69,498 |
| 2024-10-29 | 104.20 | 105.00 | 102.20 | 102.20 | 102.20 | 15,591 |
| 2024-10-28 | 99.500 | 104.00 | 98.300 | 103.40 | 103.40 | 23,018 |
| 2024-10-25 | 101.00 | 101.20 | 93.000 | 99.000 | 99.000 | 70,882 |
| 2024-10-24 | 100.80 | 104.20 | 99.300 | 101.20 | 101.20 | 67,155 |
| 2024-10-23 | 96.100 | 102.00 | 96.000 | 100.20 | 100.20 | 32,935 |
| 2024-10-22 | 94.500 | 94.800 | 92.200 | 93.200 | 93.200 | 32,331 |
| 2024-10-21 | 95.000 | 95.000 | 93.700 | 94.200 | 94.200 | 8,881 |
| 2024-10-18 | 92.500 | 94.900 | 91.500 | 94.900 | 94.900 | 20,048 |
| 2024-10-17 | 89.800 | 93.400 | 88.000 | 92.500 | 92.500 | 19,511 |
| 2024-10-16 | 90.000 | 90.000 | 88.400 | 89.800 | 89.800 | 4,371 |
| 2024-10-15 | 88.900 | 90.900 | 87.600 | 89.900 | 89.900 | 19,577 |
| 2024-10-14 | 88.000 | 88.500 | 87.500 | 88.400 | 88.400 | 11,147 |
| 2024-10-11 | 86.000 | 88.000 | 85.800 | 87.900 | 87.900 | 10,272 |
| 2024-10-10 | 84.400 | 85.800 | 84.000 | 85.800 | 85.800 | 20,161 |
| 2024-10-09 | 83.500 | 84.900 | 83.500 | 84.100 | 84.100 | 4,840 |
| 2024-10-08 | 83.800 | 84.500 | 83.000 | 83.600 | 83.600 | 6,564 |
| 2024-10-07 | 87.100 | 87.100 | 84.000 | 84.500 | 84.500 | 2,662 |
| 2024-10-04 | 88.200 | 88.200 | 84.900 | 87.100 | 87.100 | 4,914 |
| 2024-10-03 | 84.500 | 86.000 | 84.500 | 85.700 | 85.700 | 2,593 |
| 2024-10-02 | 86.300 | 88.900 | 85.700 | 86.500 | 86.500 | 5,156 |
| 2024-10-01 | 87.300 | 89.000 | 86.100 | 86.300 | 86.300 | 13,273 |
| 2024-09-30 | 88.200 | 89.700 | 85.400 | 87.200 | 87.200 | 7,800 |
| 2024-09-27 | 86.800 | 89.400 | 86.800 | 88.200 | 88.200 | 30,053 |
| 2024-09-26 | 86.000 | 86.500 | 85.100 | 86.000 | 86.000 | 11,393 |
| 2024-09-25 | 84.500 | 86.400 | 84.000 | 86.000 | 86.000 | 11,979 |
| 2024-09-24 | 83.300 | 84.700 | 83.300 | 84.700 | 84.700 | 9,763 |
| 2024-09-23 | 84.700 | 85.300 | 83.300 | 84.800 | 84.800 | 10,659 |
| 2024-09-20 | 82.100 | 85.400 | 82.100 | 84.700 | 84.700 | 14,719 |
| 2024-09-19 | 81.900 | 83.900 | 81.500 | 83.200 | 83.200 | 6,850 |
| 2024-09-18 | 82.600 | 83.500 | 80.700 | 81.500 | 81.500 | 14,907 |
| 2024-09-17 | 82.600 | 84.100 | 82.000 | 83.700 | 83.700 | 4,286 |
| 2024-09-16 | 84.000 | 85.600 | 82.700 | 82.700 | 82.700 | 7,931 |
| 2024-09-13 | 83.000 | 85.100 | 82.800 | 84.800 | 84.800 | 5,122 |
| 2024-09-12 | 84.300 | 85.500 | 82.900 | 83.000 | 83.000 | 10,701 |
| 2024-09-11 | 86.000 | 86.000 | 84.300 | 84.300 | 84.300 | 7,189 |
| 2024-09-10 | 84.700 | 86.000 | 84.700 | 85.900 | 85.900 | 2,778 |
| 2024-09-09 | 84.000 | 85.400 | 83.800 | 84.800 | 84.800 | 5,493 |
| 2024-09-06 | 84.800 | 86.100 | 83.800 | 84.100 | 84.100 | 25,837 |
| 2024-09-05 | 86.100 | 87.000 | 83.800 | 85.800 | 85.800 | 17,694 |
| 2024-09-04 | 85.200 | 87.000 | 84.800 | 86.100 | 86.100 | 15,017 |
| 2024-09-03 | 88.300 | 88.600 | 84.800 | 85.300 | 85.300 | 13,539 |
| 2024-09-02 | 89.800 | 89.800 | 88.200 | 88.500 | 88.500 | 9,258 |
| 2024-08-30 | 89.000 | 90.300 | 88.200 | 89.700 | 89.700 | 20,799 |
| 2024-08-29 | 88.000 | 89.700 | 86.500 | 89.000 | 89.000 | 21,401 |
| 2024-08-28 | 89.200 | 89.600 | 87.800 | 88.000 | 88.000 | 6,971 |
| 2024-08-27 | 90.400 | 90.500 | 89.200 | 89.200 | 89.200 | 14,292 |
| 2024-08-26 | 89.700 | 90.900 | 88.000 | 90.300 | 90.300 | 35,041 |
| 2024-08-23 | 86.000 | 88.000 | 86.000 | 88.000 | 88.000 | 13,729 |
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.