Enity historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 80.000 | 81.200 | 79.110 | 79.500 | 77.928 | 25,531 |
| 2025-08-08 | 79.660 | 82.990 | 79.000 | 79.500 | 77.928 | 57,072 |
| 2025-08-07 | 80.310 | 81.990 | 78.610 | 79.000 | 77.438 | 36,041 |
| 2025-08-06 | 80.500 | 81.910 | 79.800 | 80.100 | 78.516 | 29,685 |
| 2025-08-05 | 82.400 | 83.420 | 77.960 | 80.000 | 78.418 | 51,559 |
| 2025-08-04 | 81.890 | 82.470 | 78.810 | 82.050 | 80.428 | 81,933 |
| 2025-08-01 | 81.810 | 82.540 | 80.760 | 81.700 | 80.085 | 37,279 |
| 2025-07-31 | 81.000 | 82.960 | 80.890 | 81.810 | 80.192 | 23,540 |
| 2025-07-30 | 79.900 | 82.150 | 79.510 | 81.000 | 79.398 | 60,874 |
| 2025-07-29 | 84.000 | 84.000 | 79.200 | 79.340 | 77.771 | 59,400 |
| 2025-07-28 | 85.830 | 87.110 | 82.750 | 83.330 | 81.682 | 70,929 |
| 2025-07-25 | 84.900 | 86.000 | 83.600 | 85.000 | 83.319 | 76,871 |
| 2025-07-24 | 82.000 | 85.100 | 80.700 | 84.600 | 82.927 | 270,406 |
| 2025-07-23 | 75.600 | 79.000 | 75.300 | 78.500 | 76.948 | 103,504 |
| 2025-07-22 | 75.000 | 75.500 | 74.000 | 74.900 | 73.419 | 46,009 |
| 2025-07-21 | 74.000 | 75.200 | 72.700 | 75.000 | 73.517 | 44,257 |
| 2025-07-18 | 71.600 | 75.300 | 71.600 | 73.700 | 72.243 | 59,662 |
| 2025-07-17 | 72.400 | 74.100 | 71.000 | 71.600 | 70.184 | 41,909 |
| 2025-07-16 | 73.300 | 75.100 | 72.000 | 72.000 | 70.576 | 55,050 |
| 2025-07-15 | 70.100 | 75.400 | 69.700 | 74.000 | 72.537 | 127,194 |
| 2025-07-14 | 70.400 | 70.900 | 69.600 | 70.100 | 68.714 | 39,664 |
| 2025-07-11 | 71.100 | 71.100 | 69.900 | 70.800 | 69.400 | 81,329 |
| 2025-07-10 | 69.900 | 71.000 | 69.700 | 70.000 | 68.616 | 183,683 |
| 2025-07-09 | 70.400 | 70.400 | 68.900 | 68.900 | 67.538 | 133,663 |
| 2025-07-08 | 68.700 | 70.500 | 68.500 | 70.000 | 68.616 | 298,053 |
| 2025-07-07 | 70.600 | 70.800 | 68.600 | 68.700 | 67.342 | 67,896 |
| 2025-07-04 | 71.800 | 71.800 | 70.300 | 70.600 | 69.204 | 47,370 |
| 2025-07-03 | 70.700 | 73.000 | 70.700 | 72.000 | 70.576 | 54,437 |
| 2025-07-02 | 71.300 | 72.200 | 70.600 | 71.100 | 69.694 | 122,068 |
| 2025-07-01 | 70.100 | 71.800 | 70.100 | 71.200 | 69.792 | 70,754 |
| 2025-06-30 | 70.700 | 72.500 | 69.600 | 69.600 | 68.224 | 102,575 |
| 2025-06-27 | 72.200 | 72.900 | 69.900 | 70.700 | 69.302 | 107,989 |
| 2025-06-26 | 72.000 | 73.800 | 71.300 | 71.700 | 70.282 | 67,275 |
| 2025-06-25 | 71.900 | 73.500 | 71.000 | 72.300 | 70.870 | 153,513 |
| 2025-06-24 | 71.000 | 73.800 | 70.900 | 71.200 | 69.792 | 112,224 |
| 2025-06-23 | 73.000 | 73.100 | 70.100 | 70.900 | 69.498 | 103,258 |
| 2025-06-19 | 74.500 | 74.500 | 70.300 | 73.100 | 71.655 | 146,071 |
| 2025-06-18 | 71.880 | 74.900 | 70.300 | 73.580 | 72.125 | 160,740 |
| 2025-06-17 | 74.010 | 74.010 | 71.500 | 71.880 | 70.459 | 193,282 |
| 2025-06-16 | 74.200 | 75.000 | 70.110 | 74.000 | 72.537 | 343,171 |
| 2025-06-13 | 71.160 | 76.600 | 69.010 | 74.500 | 73.027 | 3,406,776 |
← NewerPage 6 of 6 · 341 trading days
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.