Enity historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	88.100	88.100	72.600	75.000	73.517	938,712
2026-04-29	91.700	95.200	91.100	95.000	93.122	150,567
2026-04-28	93.900	93.900	91.200	91.800	89.985	50,830
2026-04-27	96.300	96.400	93.700	94.000	92.141	41,197
2026-04-24	96.900	97.300	95.400	96.100	94.200	55,835
2026-04-23	99.900	100.00	96.100	97.000	95.082	75,509
2026-04-22	101.60	102.00	99.500	100.40	98.415	146,484
2026-04-21	97.000	101.40	97.000	100.00	98.023	167,494
2026-04-20	98.200	99.500	97.100	97.300	95.376	82,410
2026-04-17	98.300	99.600	96.800	99.200	97.238	165,838
2026-04-16	98.400	99.100	97.100	98.300	96.356	128,465
2026-04-15	98.400	99.600	97.800	98.700	96.748	92,964
2026-04-14	97.300	98.500	96.100	98.400	96.454	178,996
2026-04-13	97.500	97.500	95.600	97.000	95.082	87,071
2026-04-10	94.200	99.900	94.000	97.800	95.866	140,592
2026-04-09	93.000	94.400	92.000	93.600	91.749	96,560
2026-04-08	91.500	93.800	91.400	93.000	91.161	123,247
2026-04-07	88.000	91.800	87.900	89.700	87.926	168,856
2026-04-02	85.000	87.940	85.000	86.940	85.221	22,813
2026-04-01	86.010	88.200	86.010	87.000	85.280	77,122
2026-03-31	85.400	86.910	84.530	84.930	83.251	272,524
2026-03-30	81.990	86.230	80.990	84.800	83.123	69,338
2026-03-27	83.090	83.300	81.010	82.880	81.241	46,756
2026-03-26	84.490	84.490	81.610	82.210	80.584	107,355
2026-03-25	83.500	87.090	83.430	84.670	82.996	89,431
2026-03-24	82.060	83.300	80.410	81.820	80.202	58,113
2026-03-23	80.500	83.820	78.500	81.330	79.722	109,381
2026-03-20	82.310	85.230	82.310	82.470	80.839	100,979
2026-03-19	86.000	86.020	82.290	83.940	82.280	104,515
2026-03-18	86.380	86.910	85.180	86.020	84.319	61,924
2026-03-17	84.090	86.990	82.430	86.260	84.554	105,162
2026-03-16	85.500	86.090	82.250	84.090	82.427	46,540
2026-03-13	85.670	86.880	85.010	85.500	83.809	75,604
2026-03-12	86.450	86.450	82.110	85.660	83.966	213,188
2026-03-11	87.090	87.090	83.610	84.030	82.368	50,116
2026-03-10	84.660	86.850	83.190	85.810	84.113	87,987
2026-03-09	83.650	85.070	82.210	83.190	81.545	57,934
2026-03-06	85.490	87.390	84.000	85.200	83.515	106,342
2026-03-05	87.220	87.480	85.000	85.180	83.496	68,181
2026-03-04	84.750	87.620	84.750	86.570	84.858	103,071
2026-03-03	82.000	84.930	81.500	84.500	82.829	147,056
2026-03-02	80.130	83.570	80.130	82.490	80.859	92,469
2026-02-27	83.330	83.900	81.910	83.000	81.359	98,523
2026-02-26	80.500	83.990	80.110	82.900	81.261	79,148
2026-02-25	79.000	80.750	78.920	80.600	79.006	55,206
2026-02-24	78.510	79.450	76.990	79.000	77.438	232,944
2026-02-23	82.480	82.940	78.430	78.550	76.997	111,054
2026-02-20	80.000	83.990	79.910	82.480	80.849	144,359
2026-02-19	78.690	80.550	78.410	79.980	78.399	46,913
2026-02-18	79.790	80.090	78.510	78.910	77.350	100,729
2026-02-17	79.000	81.600	78.330	79.520	77.948	130,131
2026-02-16	82.240	83.280	79.020	79.020	77.458	103,069
2026-02-13	79.510	82.720	79.400	82.000	80.379	115,254
2026-02-12	82.000	82.510	79.000	79.500	77.928	160,975
2026-02-11	82.500	83.780	80.360	80.590	78.996	202,138
2026-02-10	90.000	90.000	82.300	82.500	80.869	294,807
2026-02-09	88.350	91.590	88.300	89.980	88.201	300,277
2026-02-06	93.850	93.860	86.210	88.500	86.750	782,779
2026-02-05	103.54	103.54	90.000	92.170	90.347	586,992
2026-02-04	111.98	112.74	109.56	109.56	107.39	96,322

← NewerPage 3 of 6 · 341 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-08	1.4000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.