Enea AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 64.000 | 65.300 | 63.600 | 63.700 | 63.700 | 10,940 |
| 2026-10-16 | 63.700 | 66.000 | 63.500 | 64.300 | 64.300 | 16,690 |
| 2026-10-15 | 62.900 | 66.000 | 62.900 | 63.900 | 63.900 | 16,119 |
| 2026-10-14 | 63.000 | 65.800 | 62.700 | 64.600 | 64.600 | 20,318 |
| 2026-10-13 | 64.000 | 64.700 | 63.200 | 63.200 | 63.200 | 8,159 |
| 2026-10-12 | 67.100 | 67.100 | 64.000 | 64.000 | 64.000 | 7,249 |
| 2026-10-09 | 64.800 | 67.000 | 64.800 | 67.000 | 67.000 | 8,538 |
| 2026-10-08 | 64.500 | 66.200 | 64.500 | 65.000 | 65.000 | 11,788 |
| 2026-10-07 | 65.600 | 66.700 | 65.500 | 65.500 | 65.500 | 7,203 |
| 2026-10-06 | 63.700 | 67.000 | 63.700 | 66.100 | 66.100 | 20,836 |
| 2026-10-05 | 64.000 | 64.900 | 63.000 | 64.300 | 64.300 | 15,151 |
| 2026-10-02 | 64.100 | 65.000 | 63.000 | 63.900 | 63.900 | 16,503 |
| 2026-10-01 | 63.700 | 64.800 | 63.400 | 64.100 | 64.100 | 12,951 |
| 2026-09-30 | 61.700 | 65.000 | 61.700 | 65.000 | 65.000 | 64,277 |
| 2026-09-29 | 62.800 | 63.400 | 61.900 | 62.100 | 62.100 | 12,140 |
| 2026-09-28 | 63.400 | 63.900 | 62.500 | 62.800 | 62.800 | 5,780 |
| 2026-09-25 | 63.500 | 64.500 | 63.400 | 63.400 | 63.400 | 6,747 |
| 2026-09-24 | 63.400 | 64.800 | 62.900 | 64.100 | 64.100 | 15,255 |
| 2026-09-23 | 63.800 | 64.100 | 63.400 | 63.400 | 63.400 | 12,387 |
| 2026-09-22 | 64.100 | 65.400 | 63.900 | 63.900 | 63.900 | 20,433 |
| 2026-09-21 | 63.600 | 64.400 | 62.800 | 63.600 | 63.600 | 12,866 |
| 2026-09-18 | 62.600 | 64.400 | 62.600 | 64.000 | 64.000 | 27,481 |
| 2026-09-17 | 64.400 | 64.400 | 63.600 | 63.600 | 63.600 | 4,481 |
| 2026-09-16 | 65.000 | 65.000 | 64.000 | 64.600 | 64.600 | 4,410 |
| 2026-09-15 | 64.600 | 65.800 | 63.400 | 63.700 | 63.700 | 12,098 |
| 2026-09-14 | 63.300 | 65.000 | 63.100 | 65.000 | 65.000 | 17,852 |
| 2026-09-11 | 63.600 | 64.000 | 62.700 | 63.300 | 63.300 | 12,217 |
| 2026-09-10 | 63.900 | 64.900 | 62.600 | 63.100 | 63.100 | 17,894 |
| 2026-09-09 | 62.300 | 64.800 | 62.300 | 63.800 | 63.800 | 53,853 |
| 2026-09-08 | 63.500 | 64.700 | 62.000 | 62.300 | 62.300 | 24,365 |
| 2026-09-07 | 62.100 | 65.000 | 61.800 | 63.200 | 63.200 | 30,736 |
| 2026-09-04 | 63.200 | 64.000 | 61.700 | 62.200 | 62.200 | 17,710 |
| 2026-09-03 | 61.000 | 64.000 | 61.000 | 63.500 | 63.500 | 43,418 |
| 2026-09-02 | 61.400 | 62.000 | 59.800 | 61.000 | 61.000 | 24,085 |
| 2026-09-01 | 61.600 | 61.600 | 60.000 | 60.400 | 60.400 | 28,195 |
| 2026-08-31 | 63.500 | 63.500 | 61.200 | 61.600 | 61.600 | 36,577 |
| 2026-08-28 | 64.900 | 66.400 | 63.400 | 63.500 | 63.500 | 28,562 |
| 2026-08-27 | 62.000 | 64.900 | 62.000 | 64.400 | 64.400 | 25,868 |
| 2026-08-26 | 64.100 | 64.100 | 61.600 | 62.000 | 62.000 | 9,699 |
| 2026-08-25 | 62.900 | 64.900 | 62.400 | 63.900 | 63.900 | 32,670 |
| 2026-08-24 | 64.000 | 64.500 | 62.000 | 62.600 | 62.600 | 21,872 |
| 2026-08-21 | 64.100 | 65.500 | 64.000 | 64.800 | 64.800 | 20,782 |
| 2026-08-20 | 63.000 | 65.000 | 63.000 | 64.200 | 64.200 | 31,599 |
| 2026-08-19 | 62.800 | 64.500 | 62.000 | 63.900 | 63.900 | 43,734 |
| 2026-08-18 | 63.700 | 64.500 | 63.000 | 63.600 | 63.600 | 16,020 |
| 2026-08-17 | 63.000 | 64.800 | 62.900 | 63.500 | 63.500 | 20,944 |
| 2026-08-14 | 63.400 | 65.000 | 62.700 | 64.000 | 64.000 | 36,193 |
| 2026-08-13 | 62.700 | 64.300 | 62.700 | 63.500 | 63.500 | 33,148 |
| 2026-08-12 | 63.400 | 63.800 | 62.100 | 62.500 | 62.500 | 24,392 |
| 2026-08-11 | 62.000 | 63.700 | 61.700 | 62.600 | 62.600 | 31,315 |
| 2026-08-10 | 62.000 | 62.800 | 61.100 | 62.000 | 62.000 | 31,745 |
| 2026-08-07 | 61.000 | 63.600 | 61.000 | 62.100 | 62.100 | 39,284 |
| 2026-08-06 | 60.000 | 63.000 | 60.000 | 61.200 | 61.200 | 38,168 |
| 2026-08-05 | 60.400 | 61.900 | 60.200 | 61.000 | 61.000 | 26,977 |
| 2026-08-04 | 59.700 | 61.600 | 59.100 | 60.700 | 60.700 | 66,951 |
| 2026-08-03 | 59.300 | 60.500 | 58.600 | 59.700 | 59.700 | 76,720 |
| 2026-07-31 | 55.800 | 59.500 | 55.800 | 59.000 | 59.000 | 68,261 |
| 2026-07-30 | 56.700 | 57.000 | 55.800 | 56.000 | 56.000 | 98,344 |
| 2026-07-29 | 56.600 | 57.300 | 56.300 | 56.900 | 56.900 | 23,274 |
| 2026-07-28 | 56.200 | 57.000 | 55.800 | 56.400 | 56.400 | 30,419 |
Page 1 of 21 · 1,260 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.