Enea AB (publ) (ENEA.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 05:29PM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 60.20 | 63.30 | 58.80 | 63.10 | 63.10 | 68,502 |
| 30 Apr 2024 | 59.40 | 60.70 | 58.30 | 60.30 | 60.30 | 90,088 |
| 29 Apr 2024 | 56.00 | 59.00 | 56.00 | 58.90 | 58.90 | 128,077 |
| 26 Apr 2024 | 51.30 | 54.80 | 51.30 | 54.00 | 54.00 | 177,214 |
| 25 Apr 2024 | 50.70 | 53.20 | 50.00 | 50.80 | 50.80 | 881,418 |
| 24 Apr 2024 | 47.25 | 47.60 | 46.65 | 47.05 | 47.05 | 34,195 |
| 23 Apr 2024 | 47.00 | 47.40 | 46.85 | 47.35 | 47.35 | 19,262 |
| 22 Apr 2024 | 47.55 | 47.70 | 47.00 | 47.05 | 47.05 | 25,275 |
| 19 Apr 2024 | 47.85 | 48.10 | 47.25 | 47.55 | 47.55 | 17,508 |
| 18 Apr 2024 | 48.65 | 48.65 | 47.75 | 48.05 | 48.05 | 24,193 |
| 17 Apr 2024 | 49.80 | 50.10 | 48.75 | 48.75 | 48.75 | 18,085 |
| 16 Apr 2024 | 48.55 | 49.80 | 48.50 | 49.60 | 49.60 | 26,023 |
| 15 Apr 2024 | 49.70 | 50.20 | 48.95 | 49.35 | 49.35 | 15,715 |
| 12 Apr 2024 | 49.30 | 50.90 | 49.30 | 49.70 | 49.70 | 23,616 |
| 11 Apr 2024 | 49.70 | 49.85 | 48.95 | 49.80 | 49.80 | 14,472 |
| 10 Apr 2024 | 49.55 | 50.40 | 49.35 | 50.00 | 50.00 | 26,988 |
| 09 Apr 2024 | 48.15 | 49.55 | 47.65 | 49.55 | 49.55 | 46,468 |
| 08 Apr 2024 | 48.45 | 48.75 | 47.95 | 48.15 | 48.15 | 16,408 |
| 05 Apr 2024 | 49.25 | 49.50 | 47.75 | 48.40 | 48.40 | 72,376 |
| 04 Apr 2024 | 49.80 | 50.00 | 49.10 | 49.25 | 49.25 | 62,022 |
| 03 Apr 2024 | 51.00 | 51.00 | 49.85 | 49.85 | 49.85 | 12,216 |
| 02 Apr 2024 | 51.50 | 51.70 | 50.30 | 51.00 | 51.00 | 27,381 |
| 28 Mar 2024 | 48.85 | 51.50 | 48.85 | 51.50 | 51.50 | 38,306 |
| 27 Mar 2024 | 48.40 | 49.75 | 48.30 | 49.30 | 49.30 | 55,934 |
| 26 Mar 2024 | 48.20 | 48.75 | 47.40 | 48.40 | 48.40 | 74,906 |
| 25 Mar 2024 | 48.65 | 49.70 | 47.60 | 48.00 | 48.00 | 146,878 |
| 22 Mar 2024 | 50.10 | 51.00 | 48.45 | 48.65 | 48.65 | 37,514 |
| 21 Mar 2024 | 48.35 | 50.60 | 48.35 | 50.10 | 50.10 | 22,435 |
| 20 Mar 2024 | 50.50 | 51.90 | 49.75 | 49.85 | 49.85 | 42,246 |
| 19 Mar 2024 | 50.60 | 51.90 | 50.60 | 50.60 | 50.60 | 19,887 |
| 18 Mar 2024 | 51.00 | 51.30 | 50.30 | 50.60 | 50.60 | 20,477 |
| 15 Mar 2024 | 51.10 | 51.90 | 50.30 | 50.30 | 50.30 | 27,522 |
| 14 Mar 2024 | 51.20 | 52.00 | 51.00 | 51.10 | 51.10 | 39,855 |
| 13 Mar 2024 | 51.50 | 52.10 | 51.20 | 52.00 | 52.00 | 11,964 |
| 12 Mar 2024 | 52.00 | 52.70 | 51.70 | 52.50 | 52.50 | 14,373 |
| 11 Mar 2024 | 52.40 | 53.00 | 51.90 | 53.00 | 53.00 | 11,358 |
| 08 Mar 2024 | 53.50 | 53.50 | 51.30 | 52.40 | 52.40 | 43,524 |
| 07 Mar 2024 | 52.80 | 53.50 | 52.20 | 53.50 | 53.50 | 12,062 |
| 06 Mar 2024 | 52.90 | 53.30 | 52.70 | 52.80 | 52.80 | 8,693 |
| 05 Mar 2024 | 53.90 | 54.30 | 53.30 | 53.30 | 53.30 | 79,462 |
| 04 Mar 2024 | 53.90 | 54.10 | 53.20 | 53.90 | 53.90 | 12,948 |
| 01 Mar 2024 | 53.20 | 54.10 | 52.80 | 53.90 | 53.90 | 17,108 |
| 29 Feb 2024 | 53.40 | 54.00 | 53.00 | 53.70 | 53.70 | 15,217 |
| 28 Feb 2024 | 53.00 | 54.30 | 53.00 | 53.40 | 53.40 | 8,480 |
| 27 Feb 2024 | 52.70 | 53.60 | 52.60 | 53.60 | 53.60 | 17,461 |
| 26 Feb 2024 | 52.70 | 53.30 | 52.60 | 52.70 | 52.70 | 118,675 |
| 23 Feb 2024 | 53.30 | 53.30 | 52.30 | 52.90 | 52.90 | 13,342 |
| 22 Feb 2024 | 53.20 | 53.60 | 52.10 | 52.40 | 52.40 | 25,477 |
| 21 Feb 2024 | 54.20 | 54.40 | 52.50 | 52.50 | 52.50 | 22,734 |
| 20 Feb 2024 | 55.20 | 55.20 | 53.90 | 54.10 | 54.10 | 16,047 |
| 19 Feb 2024 | 55.30 | 55.60 | 54.80 | 55.20 | 55.20 | 8,558 |
| 16 Feb 2024 | 54.80 | 55.30 | 54.50 | 55.20 | 55.20 | 25,002 |
| 15 Feb 2024 | 55.40 | 56.00 | 54.80 | 55.00 | 55.00 | 11,169 |
| 14 Feb 2024 | 54.20 | 57.30 | 54.20 | 55.50 | 55.50 | 90,085 |
| 13 Feb 2024 | 55.60 | 56.50 | 54.60 | 54.60 | 54.60 | 37,357 |
| 12 Feb 2024 | 56.00 | 56.90 | 55.00 | 55.60 | 55.60 | 9,757 |
| 09 Feb 2024 | 58.00 | 58.00 | 55.30 | 55.80 | 55.80 | 29,277 |
| 08 Feb 2024 | 57.50 | 60.80 | 56.20 | 57.10 | 57.10 | 90,464 |
| 07 Feb 2024 | 58.50 | 59.90 | 57.50 | 59.00 | 59.00 | 32,694 |
| 06 Feb 2024 | 55.90 | 58.70 | 55.90 | 58.50 | 58.50 | 56,246 |
| 05 Feb 2024 | 57.80 | 58.30 | 55.10 | 55.30 | 55.30 | 33,714 |
| 02 Feb 2024 | 54.80 | 58.30 | 54.80 | 57.90 | 57.90 | 289,951 |
| 01 Feb 2024 | 54.60 | 56.30 | 52.40 | 54.70 | 54.70 | 153,513 |
| 31 Jan 2024 | 52.60 | 53.50 | 52.50 | 53.40 | 53.40 | 32,289 |
| 30 Jan 2024 | 52.50 | 52.90 | 52.20 | 52.60 | 52.60 | 50,101 |
| 29 Jan 2024 | 52.50 | 53.00 | 52.20 | 52.60 | 52.60 | 29,150 |
| 26 Jan 2024 | 52.40 | 52.90 | 51.40 | 52.20 | 52.20 | 125,819 |
| 25 Jan 2024 | 52.90 | 52.90 | 51.90 | 52.20 | 52.20 | 50,288 |
| 24 Jan 2024 | 51.50 | 52.80 | 51.40 | 52.30 | 52.30 | 52,408 |
| 23 Jan 2024 | 52.40 | 53.00 | 51.80 | 52.00 | 52.00 | 98,710 |
| 22 Jan 2024 | 52.30 | 53.00 | 51.80 | 52.20 | 52.20 | 16,936 |
| 19 Jan 2024 | 53.20 | 54.50 | 52.40 | 52.90 | 52.90 | 47,150 |
| 18 Jan 2024 | 53.00 | 54.00 | 52.20 | 52.90 | 52.90 | 66,318 |
| 17 Jan 2024 | 56.00 | 56.00 | 52.30 | 53.50 | 53.50 | 77,493 |
| 16 Jan 2024 | 56.70 | 57.40 | 55.90 | 56.10 | 56.10 | 19,351 |
| 15 Jan 2024 | 56.30 | 56.80 | 56.00 | 56.80 | 56.80 | 8,779 |
| 12 Jan 2024 | 56.60 | 58.90 | 56.60 | 56.90 | 56.90 | 16,449 |
| 11 Jan 2024 | 58.70 | 59.10 | 56.40 | 57.10 | 57.10 | 26,204 |
| 10 Jan 2024 | 58.10 | 59.00 | 58.10 | 58.70 | 58.70 | 3,223 |
| 09 Jan 2024 | 59.20 | 60.00 | 58.20 | 58.20 | 58.20 | 16,313 |
| 08 Jan 2024 | 58.00 | 59.20 | 57.40 | 59.20 | 59.20 | 15,451 |
| 05 Jan 2024 | 57.00 | 57.50 | 56.90 | 57.20 | 57.20 | 8,459 |
| 04 Jan 2024 | 57.50 | 57.90 | 56.90 | 57.10 | 57.10 | 10,103 |
| 03 Jan 2024 | 57.20 | 57.80 | 56.60 | 57.50 | 57.50 | 14,431 |
| 02 Jan 2024 | 56.60 | 57.40 | 56.60 | 56.70 | 56.70 | 12,823 |
| 29 Dec 2023 | 56.60 | 57.00 | 56.50 | 56.60 | 56.60 | 15,965 |
| 28 Dec 2023 | 57.60 | 58.10 | 56.80 | 57.00 | 57.00 | 15,285 |
| 27 Dec 2023 | 57.30 | 58.10 | 57.00 | 57.40 | 57.40 | 24,396 |
| 22 Dec 2023 | 57.40 | 58.30 | 56.60 | 57.00 | 57.00 | 17,373 |
| 21 Dec 2023 | 56.40 | 58.30 | 56.10 | 57.40 | 57.40 | 152,820 |
| 20 Dec 2023 | 56.00 | 57.00 | 56.00 | 56.40 | 56.40 | 129,663 |
| 19 Dec 2023 | 55.20 | 56.30 | 55.20 | 55.80 | 55.80 | 16,388 |
| 18 Dec 2023 | 55.50 | 56.00 | 54.50 | 55.20 | 55.20 | 27,667 |
| 15 Dec 2023 | 55.00 | 57.00 | 55.00 | 55.90 | 55.90 | 21,141 |
| 14 Dec 2023 | 56.10 | 57.10 | 55.50 | 55.90 | 55.90 | 34,554 |
| 13 Dec 2023 | 55.00 | 56.10 | 54.80 | 55.80 | 55.80 | 22,572 |
| 12 Dec 2023 | 56.10 | 56.10 | 55.00 | 55.00 | 55.00 | 21,913 |
| 11 Dec 2023 | 55.50 | 56.80 | 55.10 | 56.10 | 56.10 | 21,830 |
| 08 Dec 2023 | 55.50 | 56.50 | 55.50 | 55.70 | 55.70 | 24,320 |
| 07 Dec 2023 | 54.50 | 56.00 | 54.50 | 55.50 | 55.50 | 9,505 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.