Enity historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 75.400 | 75.500 | 74.300 | 74.800 | 74.800 | 72,456 |
| 2026-10-16 | 74.700 | 75.800 | 74.500 | 75.500 | 75.500 | 113,954 |
| 2026-10-15 | 75.000 | 75.200 | 74.000 | 74.700 | 74.700 | 151,161 |
| 2026-10-14 | 74.900 | 76.700 | 74.700 | 75.000 | 75.000 | 153,410 |
| 2026-10-13 | 75.500 | 75.700 | 74.300 | 74.700 | 74.700 | 99,203 |
| 2026-10-12 | 75.100 | 75.400 | 74.400 | 75.400 | 75.400 | 153,424 |
| 2026-10-09 | 74.700 | 76.000 | 74.700 | 75.300 | 75.300 | 70,056 |
| 2026-10-08 | 75.700 | 76.300 | 73.700 | 74.700 | 74.700 | 526,985 |
| 2026-10-07 | 75.000 | 75.800 | 74.500 | 75.300 | 75.300 | 124,746 |
| 2026-10-06 | 75.400 | 77.500 | 74.500 | 75.100 | 75.100 | 232,782 |
| 2026-10-05 | 75.100 | 76.000 | 75.000 | 75.300 | 75.300 | 88,130 |
| 2026-10-02 | 75.500 | 75.800 | 74.100 | 75.000 | 75.000 | 152,432 |
| 2026-10-01 | 75.200 | 77.500 | 74.500 | 75.000 | 75.000 | 236,043 |
| 2026-09-30 | 75.800 | 76.600 | 75.200 | 75.500 | 75.500 | 116,538 |
| 2026-09-29 | 75.800 | 76.700 | 75.400 | 75.400 | 75.400 | 128,051 |
| 2026-09-28 | 76.500 | 77.700 | 75.600 | 75.600 | 75.600 | 166,099 |
| 2026-09-25 | 75.400 | 76.900 | 75.100 | 75.600 | 75.600 | 99,043 |
| 2026-09-24 | 76.500 | 76.500 | 75.200 | 75.200 | 75.200 | 174,595 |
| 2026-09-23 | 77.400 | 77.900 | 76.500 | 76.600 | 76.600 | 405,496 |
| 2026-09-22 | 76.100 | 77.900 | 76.100 | 77.500 | 77.500 | 85,015 |
| 2026-09-21 | 76.400 | 77.000 | 75.900 | 76.800 | 76.800 | 59,871 |
| 2026-09-18 | 76.500 | 76.800 | 75.400 | 75.700 | 75.700 | 706,101 |
| 2026-09-17 | 76.100 | 77.500 | 76.100 | 76.500 | 76.500 | 72,960 |
| 2026-09-16 | 76.300 | 77.300 | 75.200 | 76.100 | 76.100 | 79,023 |
| 2026-09-15 | 76.400 | 76.900 | 75.200 | 76.300 | 76.300 | 269,970 |
| 2026-09-14 | 77.100 | 77.500 | 76.600 | 76.600 | 76.600 | 66,008 |
| 2026-09-11 | 76.300 | 77.400 | 75.900 | 76.700 | 76.700 | 191,663 |
| 2026-09-10 | 76.000 | 77.700 | 76.000 | 76.300 | 76.300 | 60,107 |
| 2026-09-09 | 77.300 | 77.800 | 75.900 | 75.900 | 75.900 | 89,982 |
| 2026-09-08 | 78.400 | 78.600 | 77.200 | 77.200 | 77.200 | 66,007 |
| 2026-09-07 | 80.500 | 80.800 | 78.400 | 78.400 | 78.400 | 61,892 |
| 2026-09-04 | 79.600 | 80.500 | 79.000 | 80.000 | 80.000 | 211,056 |
| 2026-09-03 | 77.700 | 79.200 | 77.200 | 79.200 | 79.200 | 192,481 |
| 2026-09-02 | 77.000 | 78.000 | 76.400 | 77.400 | 77.400 | 54,772 |
| 2026-09-01 | 77.600 | 78.400 | 77.000 | 77.000 | 77.000 | 69,060 |
| 2026-08-31 | 78.500 | 78.700 | 77.400 | 77.900 | 77.900 | 88,214 |
| 2026-08-28 | 80.000 | 80.000 | 77.600 | 78.200 | 78.200 | 197,776 |
| 2026-08-27 | 79.600 | 80.000 | 77.800 | 78.500 | 78.500 | 404,130 |
| 2026-08-26 | 78.600 | 80.700 | 78.600 | 79.500 | 79.500 | 191,372 |
| 2026-08-25 | 78.100 | 79.100 | 77.800 | 77.900 | 77.900 | 168,464 |
| 2026-08-24 | 75.600 | 77.800 | 75.600 | 77.400 | 77.400 | 229,893 |
| 2026-08-21 | 75.500 | 76.200 | 75.000 | 75.700 | 75.700 | 120,499 |
| 2026-08-20 | 74.400 | 75.500 | 74.300 | 75.500 | 75.500 | 94,877 |
| 2026-08-19 | 74.600 | 75.100 | 74.200 | 74.600 | 74.600 | 40,036 |
| 2026-08-18 | 75.300 | 76.000 | 74.600 | 75.000 | 75.000 | 69,321 |
| 2026-08-17 | 75.400 | 76.100 | 74.900 | 75.200 | 75.200 | 59,746 |
| 2026-08-14 | 75.400 | 76.500 | 75.100 | 75.400 | 75.400 | 49,884 |
| 2026-08-13 | 75.200 | 76.400 | 75.000 | 75.700 | 75.700 | 66,874 |
| 2026-08-12 | 75.700 | 76.100 | 74.600 | 74.800 | 74.800 | 111,400 |
| 2026-08-11 | 76.800 | 76.800 | 75.100 | 75.600 | 75.600 | 49,507 |
| 2026-08-10 | 78.400 | 78.400 | 75.800 | 76.000 | 76.000 | 67,860 |
| 2026-08-07 | 76.000 | 78.200 | 75.900 | 77.100 | 77.100 | 62,642 |
| 2026-08-06 | 76.200 | 77.000 | 75.600 | 75.900 | 75.900 | 362,143 |
| 2026-08-05 | 77.000 | 77.900 | 76.000 | 76.000 | 76.000 | 89,389 |
| 2026-08-04 | 76.200 | 77.900 | 75.700 | 77.000 | 77.000 | 154,310 |
| 2026-08-03 | 76.600 | 77.500 | 75.700 | 76.200 | 76.200 | 88,538 |
| 2026-07-31 | 77.600 | 78.600 | 76.400 | 76.600 | 76.600 | 141,960 |
| 2026-07-30 | 78.400 | 78.500 | 77.000 | 77.100 | 77.100 | 171,532 |
| 2026-07-29 | 77.300 | 78.500 | 76.700 | 78.500 | 78.500 | 97,507 |
| 2026-07-28 | 77.500 | 77.700 | 76.400 | 77.100 | 77.100 | 280,681 |
Page 1 of 3 · 128 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.