Enea AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-07 | 206.50 | 210.50 | 199.80 | 207.50 | 207.50 | 54,485 |
| 2022-04-06 | 193.60 | 208.00 | 188.00 | 205.50 | 205.50 | 110,348 |
| 2022-04-05 | 192.00 | 194.60 | 186.20 | 186.40 | 186.40 | 22,426 |
| 2022-04-04 | 185.00 | 191.40 | 180.20 | 190.60 | 190.60 | 40,542 |
| 2022-04-01 | 185.00 | 186.00 | 181.00 | 185.00 | 185.00 | 26,824 |
| 2022-03-31 | 192.40 | 192.60 | 182.00 | 182.80 | 182.80 | 26,190 |
| 2022-03-30 | 194.20 | 195.80 | 187.40 | 192.40 | 192.40 | 16,364 |
| 2022-03-29 | 183.60 | 195.20 | 183.60 | 194.40 | 194.40 | 39,452 |
| 2022-03-28 | 181.40 | 185.20 | 179.00 | 183.60 | 183.60 | 39,264 |
| 2022-03-25 | 182.20 | 186.60 | 179.60 | 181.00 | 181.00 | 10,341 |
| 2022-03-24 | 186.00 | 187.20 | 182.00 | 182.20 | 182.20 | 8,193 |
| 2022-03-23 | 190.00 | 194.20 | 184.20 | 186.00 | 186.00 | 11,380 |
| 2022-03-22 | 190.00 | 193.40 | 187.40 | 190.00 | 190.00 | 7,760 |
| 2022-03-21 | 192.80 | 193.40 | 185.60 | 190.00 | 190.00 | 11,472 |
| 2022-03-18 | 185.20 | 193.60 | 185.00 | 192.80 | 192.80 | 50,369 |
| 2022-03-17 | 186.60 | 189.60 | 184.00 | 185.20 | 185.20 | 14,399 |
| 2022-03-16 | 176.40 | 187.60 | 176.40 | 186.00 | 186.00 | 60,788 |
| 2022-03-15 | 180.40 | 180.60 | 174.00 | 176.40 | 176.40 | 17,985 |
| 2022-03-14 | 180.80 | 184.00 | 179.80 | 182.00 | 182.00 | 24,359 |
| 2022-03-11 | 176.80 | 184.20 | 176.80 | 180.60 | 180.60 | 75,649 |
| 2022-03-10 | 180.60 | 181.60 | 175.70 | 176.80 | 176.80 | 204,037 |
| 2022-03-09 | 176.80 | 183.20 | 174.00 | 178.00 | 178.00 | 93,324 |
| 2022-03-08 | 171.80 | 181.20 | 171.00 | 176.80 | 176.80 | 9,975 |
| 2022-03-07 | 180.00 | 181.80 | 171.80 | 173.60 | 173.60 | 31,310 |
| 2022-03-04 | 180.00 | 184.80 | 174.60 | 182.00 | 182.00 | 25,521 |
| 2022-03-03 | 189.00 | 197.80 | 180.80 | 181.00 | 181.00 | 20,642 |
| 2022-03-02 | 183.00 | 190.00 | 180.60 | 188.00 | 188.00 | 67,839 |
| 2022-03-01 | 188.00 | 197.60 | 180.20 | 185.00 | 185.00 | 13,908 |
| 2022-02-28 | 185.00 | 188.00 | 175.40 | 188.00 | 188.00 | 19,217 |
| 2022-02-25 | 181.60 | 188.40 | 181.60 | 186.60 | 186.60 | 12,425 |
| 2022-02-24 | 177.80 | 185.00 | 170.20 | 181.40 | 181.40 | 25,400 |
| 2022-02-23 | 185.40 | 188.80 | 184.20 | 186.20 | 186.20 | 21,155 |
| 2022-02-22 | 185.00 | 190.00 | 180.00 | 185.00 | 185.00 | 48,219 |
| 2022-02-21 | 198.40 | 199.00 | 186.60 | 187.80 | 187.80 | 68,332 |
| 2022-02-18 | 199.60 | 202.50 | 195.60 | 199.80 | 199.80 | 50,455 |
| 2022-02-17 | 207.00 | 209.00 | 202.00 | 203.00 | 203.00 | 11,718 |
| 2022-02-16 | 210.50 | 212.50 | 205.00 | 208.50 | 208.50 | 11,206 |
| 2022-02-15 | 208.00 | 213.50 | 207.00 | 210.50 | 210.50 | 14,825 |
| 2022-02-14 | 212.50 | 212.50 | 201.50 | 207.00 | 207.00 | 25,604 |
| 2022-02-11 | 217.50 | 220.00 | 213.00 | 216.50 | 216.50 | 9,838 |
| 2022-02-10 | 220.50 | 223.00 | 213.00 | 217.50 | 217.50 | 11,349 |
| 2022-02-09 | 216.00 | 224.00 | 215.00 | 220.50 | 220.50 | 11,330 |
| 2022-02-08 | 217.00 | 220.00 | 212.50 | 215.00 | 215.00 | 13,537 |
| 2022-02-07 | 216.00 | 221.50 | 212.00 | 216.50 | 216.50 | 19,101 |
| 2022-02-04 | 221.00 | 222.00 | 212.00 | 216.00 | 216.00 | 20,089 |
| 2022-02-03 | 231.00 | 231.00 | 218.00 | 219.00 | 219.00 | 38,181 |
| 2022-02-02 | 252.00 | 252.00 | 228.00 | 231.00 | 231.00 | 94,839 |
| 2022-02-01 | 251.50 | 256.00 | 246.00 | 252.00 | 252.00 | 16,976 |
| 2022-01-31 | 245.00 | 248.00 | 242.00 | 243.00 | 243.00 | 9,864 |
| 2022-01-28 | 239.00 | 240.50 | 233.50 | 238.00 | 238.00 | 7,413 |
| 2022-01-27 | 240.00 | 242.50 | 235.50 | 239.00 | 239.00 | 10,836 |
| 2022-01-26 | 230.50 | 240.00 | 230.50 | 240.00 | 240.00 | 8,195 |
| 2022-01-25 | 231.50 | 235.00 | 227.50 | 230.00 | 230.00 | 16,873 |
| 2022-01-24 | 235.50 | 235.50 | 225.00 | 231.00 | 231.00 | 80,102 |
| 2022-01-21 | 236.50 | 239.50 | 231.00 | 236.50 | 236.50 | 68,650 |
| 2022-01-20 | 234.00 | 244.50 | 232.00 | 243.00 | 243.00 | 15,844 |
| 2022-01-19 | 227.00 | 237.00 | 225.00 | 234.00 | 234.00 | 15,371 |
| 2022-01-18 | 233.50 | 233.50 | 226.00 | 231.00 | 231.00 | 30,911 |
| 2022-01-17 | 251.00 | 251.00 | 235.50 | 237.00 | 237.00 | 56,899 |
| 2022-01-14 | 264.00 | 264.00 | 249.50 | 251.00 | 251.00 | 27,061 |
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.