Enity historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	112.78	113.54	110.00	110.00	107.82	61,453
2026-02-02	110.34	113.34	108.98	112.40	110.18	73,742
2026-01-30	112.20	112.58	110.06	110.42	108.24	68,235
2026-01-29	113.98	113.98	112.14	112.14	109.92	52,017
2026-01-28	112.52	113.56	112.30	113.08	110.84	44,733
2026-01-27	114.84	114.84	112.22	113.00	110.77	52,256
2026-01-26	114.50	114.86	113.52	114.50	112.24	60,685
2026-01-23	112.66	114.38	112.16	114.04	111.79	47,726
2026-01-22	109.76	112.88	109.76	112.64	110.41	204,635
2026-01-21	110.50	111.06	108.12	109.90	107.73	71,901
2026-01-20	111.98	112.00	109.40	110.70	108.51	58,277
2026-01-19	112.00	112.80	110.00	111.44	109.24	260,638
2026-01-16	109.08	114.88	108.78	113.18	110.94	91,587
2026-01-15	108.70	109.50	106.70	109.18	107.02	93,802
2026-01-14	105.80	108.88	105.08	108.88	106.73	413,685
2026-01-13	104.00	105.94	103.08	105.76	103.67	191,751
2026-01-12	107.80	107.80	102.46	104.00	101.94	119,702
2026-01-09	105.02	107.80	104.40	107.80	105.67	34,623
2026-01-08	106.26	106.26	102.42	104.38	102.32	41,690
2026-01-07	102.66	106.28	101.42	106.28	104.18	144,348
2026-01-05	104.98	104.98	102.52	102.66	100.63	34,203
2026-01-02	104.24	105.54	103.08	104.42	102.36	76,946
2025-12-30	102.92	104.88	101.98	104.26	102.20	37,695
2025-12-29	102.24	103.86	100.62	102.92	100.88	80,221
2025-12-23	101.28	102.68	100.28	101.76	99.748	53,271
2025-12-22	101.40	102.00	99.160	100.80	98.807	115,413
2025-12-19	97.820	101.10	97.710	101.00	99.003	117,313
2025-12-18	95.600	98.265	93.580	98.000	96.062	140,531
2025-12-17	93.500	97.460	93.500	95.610	93.719	60,666
2025-12-16	92.270	94.970	92.000	94.960	93.082	151,704
2025-12-15	91.000	94.940	88.350	92.660	90.828	171,814
2025-12-12	87.690	93.860	87.630	90.000	88.220	8,770,909
2025-12-11	87.790	88.920	87.090	87.690	85.956	35,145
2025-12-10	88.200	88.500	86.830	87.800	86.064	25,732
2025-12-09	89.500	90.000	87.220	87.830	86.093	40,288
2025-12-08	93.370	93.990	89.310	89.310	87.544	142,739
2025-12-05	94.270	94.440	93.010	93.670	91.818	43,841
2025-12-04	92.170	93.940	92.170	93.940	92.082	172,701
2025-12-03	91.630	93.830	91.430	92.950	91.112	123,297
2025-12-02	92.400	94.250	91.240	91.240	89.436	820,504
2025-12-01	94.510	94.680	90.010	92.710	90.877	42,976
2025-11-28	91.530	95.790	90.240	94.440	92.573	354,153
2025-11-27	91.200	92.620	90.800	91.690	89.877	53,865
2025-11-26	89.370	91.680	88.940	91.200	89.397	65,118
2025-11-25	88.530	91.520	88.000	90.760	88.965	75,531
2025-11-24	86.070	88.930	86.060	88.520	86.770	98,022
2025-11-21	83.830	86.660	82.430	86.200	84.496	85,063
2025-11-20	85.410	85.420	83.230	84.430	82.761	69,027
2025-11-19	86.130	86.590	84.280	85.410	83.721	50,626
2025-11-18	86.990	87.990	85.510	86.000	84.299	52,240
2025-11-17	90.420	90.990	88.150	88.150	86.407	45,296
2025-11-14	92.640	92.650	89.510	90.400	88.612	52,038
2025-11-13	92.870	94.770	91.350	92.300	90.475	60,766
2025-11-12	94.000	94.800	92.230	93.150	91.308	82,763
2025-11-11	90.000	93.440	89.370	92.960	91.122	44,095
2025-11-10	91.470	92.610	88.020	90.180	88.397	111,628
2025-11-07	92.350	95.000	90.350	91.240	89.436	71,844
2025-11-06	95.860	102.96	91.000	92.600	90.769	206,203
2025-11-05	93.050	96.000	93.050	95.880	93.984	78,079
2025-11-04	95.330	97.000	93.710	95.000	93.122	70,116

← NewerPage 4 of 5 · 251 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.