Enity historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 94.740 | 96.970 | 94.180 | 95.330 | 93.445 | 24,382 |
| 2025-10-31 | 93.500 | 96.240 | 93.490 | 94.820 | 92.945 | 75,290 |
| 2025-10-30 | 93.050 | 95.210 | 92.840 | 93.680 | 91.828 | 123,237 |
| 2025-10-29 | 92.500 | 93.240 | 91.930 | 93.010 | 91.171 | 19,682 |
| 2025-10-28 | 93.550 | 93.550 | 91.400 | 92.600 | 90.769 | 29,292 |
| 2025-10-27 | 94.890 | 94.940 | 92.660 | 93.770 | 91.916 | 73,122 |
| 2025-10-24 | 93.230 | 94.500 | 92.000 | 94.500 | 92.631 | 27,813 |
| 2025-10-23 | 92.460 | 94.390 | 92.260 | 93.230 | 91.387 | 19,810 |
| 2025-10-22 | 95.770 | 95.770 | 92.210 | 92.500 | 90.671 | 48,344 |
| 2025-10-21 | 94.600 | 95.760 | 93.830 | 95.760 | 93.866 | 33,052 |
| 2025-10-20 | 92.510 | 94.660 | 92.210 | 94.500 | 92.631 | 42,336 |
| 2025-10-17 | 94.480 | 94.480 | 90.160 | 92.900 | 91.063 | 89,699 |
| 2025-10-16 | 91.220 | 95.500 | 91.060 | 94.410 | 92.543 | 52,036 |
| 2025-10-15 | 92.070 | 92.940 | 90.450 | 91.960 | 90.142 | 138,956 |
| 2025-10-14 | 93.180 | 93.180 | 90.100 | 92.300 | 90.475 | 239,442 |
| 2025-10-13 | 93.000 | 95.620 | 92.370 | 93.760 | 91.906 | 80,418 |
| 2025-10-10 | 92.820 | 95.260 | 92.530 | 92.530 | 90.700 | 88,229 |
| 2025-10-09 | 94.000 | 94.000 | 92.350 | 92.820 | 90.985 | 37,828 |
| 2025-10-08 | 92.390 | 94.500 | 91.900 | 93.100 | 91.259 | 66,820 |
| 2025-10-07 | 92.820 | 93.240 | 91.580 | 92.260 | 90.436 | 50,941 |
| 2025-10-06 | 95.000 | 95.000 | 91.630 | 92.810 | 90.975 | 46,841 |
| 2025-10-03 | 94.020 | 95.210 | 92.900 | 95.210 | 93.327 | 73,658 |
| 2025-10-02 | 93.000 | 93.840 | 90.420 | 92.790 | 90.955 | 413,627 |
| 2025-10-01 | 87.010 | 94.760 | 86.960 | 92.500 | 90.671 | 375,385 |
| 2025-09-30 | 86.000 | 88.000 | 86.000 | 87.000 | 85.280 | 95,268 |
| 2025-09-29 | 86.810 | 87.300 | 85.010 | 85.670 | 83.976 | 81,800 |
| 2025-09-26 | 86.240 | 87.230 | 85.400 | 86.100 | 84.398 | 113,781 |
| 2025-09-25 | 85.480 | 86.650 | 84.740 | 85.770 | 84.074 | 244,346 |
| 2025-09-24 | 84.300 | 86.510 | 84.290 | 85.300 | 83.613 | 79,524 |
| 2025-09-23 | 87.090 | 87.760 | 83.930 | 84.590 | 82.917 | 112,798 |
| 2025-09-22 | 88.530 | 88.780 | 86.570 | 87.000 | 85.280 | 37,467 |
| 2025-09-19 | 88.500 | 89.500 | 87.910 | 88.930 | 87.172 | 33,365 |
| 2025-09-18 | 90.200 | 91.390 | 87.960 | 88.840 | 87.083 | 141,441 |
| 2025-09-17 | 88.260 | 91.400 | 87.840 | 89.810 | 88.034 | 57,847 |
| 2025-09-16 | 86.860 | 88.700 | 86.610 | 87.840 | 86.103 | 61,105 |
| 2025-09-15 | 89.580 | 91.610 | 88.170 | 88.250 | 86.505 | 70,632 |
| 2025-09-12 | 90.850 | 92.980 | 89.400 | 89.580 | 87.809 | 32,228 |
| 2025-09-11 | 94.000 | 94.000 | 90.930 | 91.790 | 89.975 | 54,314 |
| 2025-09-10 | 91.000 | 93.510 | 91.000 | 92.920 | 91.083 | 70,373 |
| 2025-09-09 | 90.120 | 92.760 | 90.000 | 91.000 | 89.201 | 84,321 |
| 2025-09-08 | 85.360 | 90.180 | 85.360 | 89.500 | 87.730 | 149,359 |
| 2025-09-05 | 86.210 | 86.410 | 83.730 | 85.080 | 83.398 | 329,163 |
| 2025-09-04 | 85.760 | 87.500 | 85.500 | 86.000 | 84.299 | 101,360 |
| 2025-09-03 | 85.870 | 86.620 | 85.500 | 86.000 | 84.299 | 101,156 |
| 2025-09-02 | 86.860 | 87.370 | 85.560 | 85.590 | 83.898 | 66,925 |
| 2025-09-01 | 87.090 | 89.050 | 85.500 | 86.770 | 85.054 | 61,494 |
| 2025-08-29 | 88.070 | 88.540 | 86.550 | 86.720 | 85.005 | 92,943 |
| 2025-08-28 | 87.000 | 91.490 | 86.990 | 87.700 | 85.966 | 362,382 |
| 2025-08-27 | 86.060 | 88.980 | 84.810 | 86.380 | 84.672 | 390,355 |
| 2025-08-26 | 83.530 | 84.400 | 81.770 | 81.770 | 80.153 | 101,548 |
| 2025-08-25 | 83.850 | 84.370 | 83.000 | 83.500 | 81.849 | 43,155 |
| 2025-08-22 | 83.100 | 84.970 | 82.690 | 83.850 | 82.192 | 38,064 |
| 2025-08-21 | 82.990 | 84.070 | 82.300 | 83.000 | 81.359 | 45,665 |
| 2025-08-20 | 84.830 | 85.350 | 82.410 | 82.990 | 81.349 | 61,038 |
| 2025-08-19 | 83.200 | 85.900 | 82.590 | 84.830 | 83.153 | 61,152 |
| 2025-08-18 | 86.580 | 86.580 | 82.510 | 82.510 | 80.878 | 36,322 |
| 2025-08-15 | 93.210 | 93.210 | 85.500 | 86.100 | 84.398 | 65,805 |
| 2025-08-14 | 83.000 | 85.000 | 83.000 | 85.000 | 83.319 | 62,150 |
| 2025-08-13 | 80.000 | 83.590 | 80.000 | 83.000 | 81.359 | 213,947 |
| 2025-08-12 | 79.800 | 80.600 | 79.120 | 79.910 | 78.330 | 17,640 |
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.