Envar Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 18.100 | 18.100 | 18.050 | 18.050 | 18.050 | 872 |
| 2025-05-13 | 18.050 | 18.450 | 18.050 | 18.450 | 18.450 | 747 |
| 2025-05-12 | 17.000 | 18.200 | 17.000 | 18.050 | 18.050 | 3,509 |
| 2025-05-09 | 18.150 | 18.150 | 18.150 | 18.150 | 18.150 | 12 |
| 2025-05-08 | 17.450 | 17.500 | 16.550 | 17.500 | 17.500 | 3,870 |
| 2025-05-07 | 17.050 | 17.950 | 17.050 | 17.950 | 17.950 | 454 |
| 2025-05-06 | 18.650 | 19.000 | 18.600 | 18.600 | 18.600 | 1,058 |
| 2025-05-05 | 17.350 | 17.650 | 17.350 | 17.650 | 17.650 | 555 |
| 2025-05-02 | 17.000 | 17.500 | 16.800 | 17.400 | 17.400 | 1,117 |
| 2025-04-30 | 16.550 | 17.450 | 16.550 | 17.450 | 17.450 | 561 |
| 2025-04-29 | 17.600 | 17.800 | 17.600 | 17.800 | 17.800 | 788 |
| 2025-04-28 | 17.450 | 17.450 | 16.500 | 17.400 | 17.400 | 175 |
| 2025-04-25 | 18.050 | 18.050 | 17.400 | 17.900 | 17.900 | 3,788 |
| 2025-04-24 | 18.250 | 18.250 | 18.150 | 18.150 | 18.150 | 55 |
| 2025-04-23 | 17.950 | 17.950 | 17.000 | 17.750 | 17.750 | 2,499 |
| 2025-04-22 | 18.000 | 18.000 | 16.500 | 17.950 | 17.950 | 1,186 |
| 2025-04-17 | 18.100 | 18.100 | 18.000 | 18.000 | 18.000 | 180 |
| 2025-04-16 | 18.250 | 18.250 | 16.700 | 16.700 | 16.700 | 450 |
| 2025-04-15 | 18.250 | 18.250 | 16.350 | 17.050 | 17.050 | 1,385 |
| 2025-04-14 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 634 |
| 2025-04-11 | 18.450 | 18.450 | 16.850 | 17.000 | 17.000 | 1,322 |
| 2025-04-10 | 17.550 | 18.450 | 16.150 | 18.450 | 18.450 | 1,700 |
| 2025-04-09 | 17.950 | 17.950 | 15.150 | 15.300 | 15.300 | 1,531 |
| 2025-04-08 | 16.500 | 18.850 | 16.500 | 16.850 | 16.850 | 4,123 |
| 2025-04-07 | 16.850 | 16.850 | 14.750 | 16.800 | 16.800 | 10,403 |
| 2025-04-04 | 17.900 | 17.900 | 16.950 | 16.950 | 16.950 | 6,655 |
| 2025-04-03 | 17.500 | 17.850 | 17.100 | 17.850 | 17.850 | 1,628 |
| 2025-04-02 | 18.500 | 18.500 | 17.950 | 17.950 | 17.950 | 1,259 |
| 2025-04-01 | 17.600 | 18.050 | 17.600 | 18.050 | 18.050 | 425 |
| 2025-03-31 | 17.500 | 19.400 | 16.250 | 18.500 | 18.500 | 20,220 |
| 2025-03-28 | 16.800 | 17.200 | 16.800 | 17.200 | 17.200 | 3,364 |
| 2025-03-27 | 17.500 | 17.500 | 16.300 | 17.250 | 17.250 | 3,468 |
| 2025-03-26 | 17.900 | 17.900 | 16.950 | 17.500 | 17.500 | 3,967 |
| 2025-03-25 | 17.050 | 17.500 | 17.050 | 17.500 | 17.500 | 384 |
| 2025-03-24 | 17.300 | 17.350 | 17.050 | 17.050 | 17.050 | 1,361 |
| 2025-03-21 | 17.500 | 17.650 | 16.600 | 17.600 | 17.600 | 2,847 |
| 2025-03-20 | 16.600 | 17.550 | 16.600 | 16.900 | 16.900 | 1,281 |
| 2025-03-19 | 17.800 | 17.800 | 16.450 | 17.600 | 17.600 | 1,980 |
| 2025-03-18 | 17.400 | 17.400 | 16.300 | 17.050 | 17.050 | 5,162 |
| 2025-03-17 | 17.800 | 17.800 | 17.100 | 17.550 | 17.550 | 2,642 |
| 2025-03-14 | 17.800 | 17.800 | 17.300 | 17.800 | 17.800 | 1,094 |
| 2025-03-13 | 17.350 | 17.750 | 17.300 | 17.700 | 17.700 | 2,087 |
| 2025-03-12 | 18.000 | 18.000 | 17.350 | 17.700 | 17.700 | 2,935 |
| 2025-03-11 | 17.500 | 17.950 | 17.100 | 17.950 | 17.950 | 9,324 |
| 2025-03-10 | 17.950 | 17.950 | 17.300 | 17.500 | 17.500 | 2,859 |
| 2025-03-07 | 18.500 | 18.500 | 17.550 | 17.550 | 17.550 | 5,810 |
| 2025-03-06 | 18.050 | 18.050 | 17.950 | 18.000 | 18.000 | 2,070 |
| 2025-03-05 | 18.000 | 18.700 | 18.000 | 18.700 | 18.700 | 2,173 |
| 2025-03-04 | 18.450 | 18.450 | 17.750 | 18.050 | 18.050 | 524 |
| 2025-03-03 | 17.600 | 18.950 | 17.550 | 18.450 | 18.450 | 2,756 |
| 2025-02-28 | 18.250 | 18.250 | 17.250 | 17.950 | 17.950 | 4,324 |
| 2025-02-27 | 17.750 | 18.500 | 17.750 | 18.250 | 18.250 | 1,450 |
| 2025-02-26 | 17.400 | 18.250 | 17.300 | 18.050 | 18.050 | 4,737 |
| 2025-02-25 | 17.200 | 18.750 | 17.200 | 18.500 | 18.500 | 456 |
| 2025-02-24 | 18.000 | 18.900 | 17.100 | 18.900 | 18.900 | 11,265 |
| 2025-02-21 | 18.000 | 18.000 | 17.950 | 18.000 | 18.000 | 4,684 |
| 2025-02-20 | 18.350 | 18.350 | 17.700 | 17.950 | 17.950 | 5,652 |
| 2025-02-19 | 19.100 | 19.400 | 18.350 | 18.350 | 18.350 | 6,965 |
| 2025-02-18 | 19.450 | 19.500 | 19.150 | 19.150 | 19.150 | 2,748 |
| 2025-02-17 | 19.400 | 20.000 | 19.000 | 19.150 | 19.150 | 23,392 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.