Envar Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 18.150 | 18.900 | 18.100 | 18.900 | 18.900 | 3,977 |
| 2025-02-13 | 18.850 | 18.900 | 17.650 | 18.750 | 18.750 | 3,586 |
| 2025-02-12 | 18.500 | 18.550 | 17.600 | 18.550 | 18.550 | 2,294 |
| 2025-02-11 | 18.200 | 18.900 | 18.000 | 18.900 | 18.900 | 323 |
| 2025-02-10 | 18.500 | 18.500 | 18.200 | 18.200 | 18.200 | 1,116 |
| 2025-02-07 | 18.850 | 18.850 | 18.000 | 18.500 | 18.500 | 3,145 |
| 2025-02-06 | 18.900 | 18.900 | 17.700 | 18.450 | 18.450 | 2,104 |
| 2025-02-05 | 18.050 | 18.750 | 17.600 | 18.450 | 18.450 | 1,839 |
| 2025-02-04 | 18.150 | 18.150 | 17.000 | 17.900 | 17.900 | 4,013 |
| 2025-02-03 | 18.800 | 18.950 | 18.100 | 18.150 | 18.150 | 1,697 |
| 2025-01-31 | 18.150 | 18.500 | 18.150 | 18.500 | 18.500 | 3,290 |
| 2025-01-30 | 18.200 | 18.950 | 18.050 | 18.050 | 18.050 | 6,412 |
| 2025-01-29 | 17.750 | 18.700 | 17.750 | 18.200 | 18.200 | 7,605 |
| 2025-01-28 | 17.550 | 18.450 | 17.550 | 17.800 | 17.800 | 4,402 |
| 2025-01-27 | 18.650 | 18.650 | 17.150 | 17.900 | 17.900 | 3,623 |
| 2025-01-24 | 18.950 | 18.950 | 17.700 | 18.100 | 18.100 | 1,419 |
| 2025-01-23 | 17.650 | 18.500 | 17.650 | 18.250 | 18.250 | 7,664 |
| 2025-01-22 | 17.300 | 18.750 | 17.300 | 17.700 | 17.700 | 5,071 |
| 2025-01-21 | 18.000 | 18.500 | 17.150 | 18.400 | 18.400 | 12,130 |
| 2025-01-20 | 18.000 | 18.450 | 18.000 | 18.000 | 18.000 | 1,344 |
| 2025-01-17 | 18.150 | 18.850 | 17.850 | 18.700 | 18.700 | 2,831 |
| 2025-01-16 | 18.500 | 19.200 | 18.050 | 19.000 | 19.000 | 3,613 |
| 2025-01-15 | 17.150 | 18.900 | 17.150 | 18.050 | 18.050 | 4,372 |
| 2025-01-14 | 18.900 | 18.950 | 18.900 | 18.900 | 18.900 | 498 |
| 2025-01-13 | 18.550 | 18.950 | 17.000 | 18.950 | 18.950 | 2,631 |
| 2025-01-10 | 18.000 | 19.550 | 18.000 | 19.000 | 19.000 | 1,994 |
| 2025-01-09 | 18.700 | 20.000 | 18.500 | 19.000 | 19.000 | 2,500 |
| 2025-01-08 | 18.250 | 20.000 | 18.050 | 19.700 | 19.700 | 2,434 |
| 2025-01-07 | 18.500 | 20.100 | 18.050 | 18.500 | 18.500 | 3,429 |
| 2025-01-03 | 19.000 | 19.000 | 18.000 | 18.500 | 18.500 | 5,397 |
| 2025-01-02 | 18.000 | 19.500 | 17.500 | 19.150 | 19.150 | 6,278 |
| 2024-12-30 | 17.250 | 17.500 | 16.000 | 17.500 | 17.500 | 10,851 |
| 2024-12-27 | 17.400 | 17.400 | 16.050 | 17.250 | 17.250 | 22,899 |
| 2024-12-23 | 19.350 | 19.350 | 17.000 | 18.000 | 18.000 | 22,596 |
| 2024-12-20 | 19.900 | 19.900 | 18.000 | 19.350 | 19.350 | 11,830 |
| 2024-12-19 | 19.100 | 20.000 | 17.002 | 18.530 | 18.530 | 19,188 |
| 2024-12-18 | 20.405 | 20.405 | 18.500 | 19.698 | 19.698 | 100,385 |
| 2024-12-17 | 21.255 | 21.500 | 20.000 | 20.405 | 20.405 | 206,666 |
← NewerPage 8 of 8 · 458 trading days
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.