Enad Global 7 AB EG7
OMXSTO · Sweden · Technology Services
SEK 14.18+0.20 (+1.43%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 13.98 | -1.41% | SEK 14.30 | SEK 14.30 | SEK 13.78 | 102.38K |
| 2026-09-29 | SEK 14.18 | -1.53% | SEK 14.56 | SEK 14.86 | SEK 14.18 | 102.92K |
| 2026-09-28 | SEK 14.40 | +0.14% | SEK 14.36 | SEK 14.74 | SEK 14.24 | 187.12K |
| 2026-09-25 | SEK 14.38 | -5.39% | SEK 15.34 | SEK 15.44 | SEK 14.18 | 291.30K |
| 2026-09-24 | SEK 15.20 | +2.84% | SEK 15.62 | SEK 15.62 | SEK 14.74 | 152.77K |
| 2026-09-23 | SEK 14.78 | -1.47% | SEK 15.06 | SEK 15.52 | SEK 14.64 | 121.26K |
| 2026-09-22 | SEK 15.00 | +0.67% | SEK 14.84 | SEK 15.70 | SEK 14.80 | 231.26K |
| 2026-09-21 | SEK 14.90 | -6.76% | SEK 15.86 | SEK 16.16 | SEK 14.18 | 520.50K |
| 2026-09-18 | SEK 15.98 | -2.20% | SEK 16.34 | SEK 16.44 | SEK 15.76 | 96.46K |
| 2026-09-17 | SEK 16.34 | 0.00% | SEK 16.04 | SEK 16.60 | SEK 16.04 | 196.44K |
| 2026-09-16 | SEK 16.34 | +0.86% | SEK 16.54 | SEK 16.78 | SEK 16.24 | 173.58K |
| 2026-09-15 | SEK 16.20 | -0.61% | SEK 16.52 | SEK 16.78 | SEK 16.14 | 195.81K |
| 2026-09-14 | SEK 16.30 | +3.56% | SEK 15.74 | SEK 16.78 | SEK 15.74 | 180.37K |
| 2026-09-11 | SEK 15.74 | +2.88% | SEK 15.26 | SEK 15.88 | SEK 15.24 | 73.60K |
| 2026-09-10 | SEK 15.30 | +0.26% | SEK 15.24 | SEK 15.66 | SEK 15.22 | 142.12K |
| 2026-09-09 | SEK 15.26 | -0.78% | SEK 15.90 | SEK 15.90 | SEK 15.26 | 182.14K |
| 2026-09-08 | SEK 15.38 | -1.91% | SEK 15.80 | SEK 15.84 | SEK 15.16 | 261.50K |
| 2026-09-07 | SEK 15.68 | +0.90% | SEK 15.46 | SEK 15.90 | SEK 15.44 | 264.14K |
| 2026-09-04 | SEK 15.54 | -5.70% | SEK 16.72 | SEK 16.90 | SEK 15.54 | 243.73K |
| 2026-09-03 | SEK 16.48 | -0.72% | SEK 16.62 | SEK 16.96 | SEK 16.34 | 158.21K |
| 2026-09-02 | SEK 16.60 | +2.09% | SEK 16.46 | SEK 16.76 | SEK 16.18 | 168.50K |
| 2026-09-01 | SEK 16.26 | +4.36% | SEK 15.52 | SEK 16.48 | SEK 15.42 | 341.25K |
| 2026-08-31 | SEK 15.58 | -1.64% | SEK 15.90 | SEK 15.94 | SEK 15.50 | 254.90K |
| 2026-08-28 | SEK 15.84 | -2.82% | SEK 16.30 | SEK 16.36 | SEK 15.84 | 350.06K |
| 2026-08-27 | SEK 16.30 | -4.90% | SEK 17.18 | SEK 17.20 | SEK 16.16 | 524.08K |
| 2026-08-26 | SEK 17.14 | -8.05% | SEK 18.26 | SEK 18.50 | SEK 16.66 | 871.82K |
| 2026-08-25 | SEK 18.64 | -2.00% | SEK 19.18 | SEK 19.18 | SEK 18.44 | 221.69K |
| 2026-08-24 | SEK 19.02 | -1.86% | SEK 19.58 | SEK 19.72 | SEK 19.00 | 224.85K |
| 2026-08-21 | SEK 19.38 | +7.55% | SEK 18.14 | SEK 19.94 | SEK 18.14 | 483.37K |
| 2026-08-20 | SEK 18.02 | -3.74% | SEK 18.88 | SEK 19.08 | SEK 17.92 | 436.14K |
| 2026-08-19 | SEK 18.72 | -5.65% | SEK 21.70 | SEK 21.70 | SEK 18.60 | 939.16K |
| 2026-08-18 | SEK 19.84 | -3.92% | SEK 20.65 | SEK 20.80 | SEK 19.84 | 245.19K |
| 2026-08-17 | SEK 20.65 | +0.24% | SEK 20.35 | SEK 21.20 | SEK 20.30 | 97.26K |
| 2026-08-14 | SEK 20.60 | +1.23% | SEK 20.60 | SEK 20.60 | SEK 20.15 | 65.97K |
| 2026-08-13 | SEK 20.35 | -2.40% | SEK 21.00 | SEK 21.00 | SEK 20.25 | 109.11K |
| 2026-08-12 | SEK 20.85 | 0.00% | SEK 21.00 | SEK 21.00 | SEK 20.45 | 55.22K |
| 2026-08-11 | SEK 20.85 | +0.97% | SEK 20.35 | SEK 21.35 | SEK 20.35 | 130.16K |
| 2026-08-10 | SEK 20.65 | 0.00% | SEK 20.95 | SEK 20.95 | SEK 20.30 | 90.08K |
| 2026-08-07 | SEK 20.65 | +2.23% | SEK 20.45 | SEK 21.10 | SEK 20.25 | 132.36K |
| 2026-08-06 | SEK 20.20 | +1.00% | SEK 19.90 | SEK 20.45 | SEK 19.90 | 32.97K |
| 2026-08-05 | SEK 20.00 | -2.91% | SEK 20.35 | SEK 20.80 | SEK 19.84 | 81.51K |
| 2026-08-04 | SEK 20.60 | +0.24% | SEK 20.40 | SEK 20.85 | SEK 20.20 | 83.16K |
| 2026-08-03 | SEK 20.55 | +0.98% | SEK 20.45 | SEK 20.75 | SEK 19.92 | 185.79K |
| 2026-07-31 | SEK 20.35 | -2.16% | SEK 21.10 | SEK 21.10 | SEK 20.30 | 68.52K |
| 2026-07-30 | SEK 20.80 | +1.96% | SEK 20.40 | SEK 20.95 | SEK 20.10 | 74.72K |
| 2026-07-29 | SEK 20.40 | +0.99% | SEK 20.35 | SEK 20.85 | SEK 20.20 | 51.94K |
| 2026-07-28 | SEK 20.20 | -1.22% | SEK 20.70 | SEK 20.95 | SEK 20.20 | 37.32K |
| 2026-07-27 | SEK 20.45 | -1.45% | SEK 21.05 | SEK 21.75 | SEK 20.40 | 134.58K |
| 2026-07-24 | SEK 20.75 | -1.43% | SEK 21.80 | SEK 21.80 | SEK 20.15 | 285.39K |
| 2026-07-23 | SEK 21.05 | +6.21% | SEK 20.40 | SEK 22.25 | SEK 19.50 | 333.62K |
| 2026-07-22 | SEK 19.82 | -0.40% | SEK 19.94 | SEK 20.65 | SEK 19.56 | 256.59K |
| 2026-07-21 | SEK 19.90 | +5.29% | SEK 19.08 | SEK 20.10 | SEK 19.08 | 120.32K |
| 2026-07-20 | SEK 18.90 | +2.83% | SEK 18.40 | SEK 19.28 | SEK 18.40 | 212.38K |
| 2026-07-17 | SEK 18.38 | +2.45% | SEK 17.98 | SEK 18.66 | SEK 17.58 | 202.19K |
| 2026-07-16 | SEK 17.94 | +1.70% | SEK 17.64 | SEK 18.08 | SEK 17.62 | 63.81K |
| 2026-07-15 | SEK 17.64 | +1.97% | SEK 16.82 | SEK 17.92 | SEK 16.82 | 86.26K |
| 2026-07-14 | SEK 17.30 | -1.14% | SEK 17.40 | SEK 17.52 | SEK 16.76 | 123.50K |
| 2026-07-13 | SEK 17.50 | +0.92% | SEK 17.22 | SEK 17.80 | SEK 17.22 | 61.63K |
| 2026-07-10 | SEK 17.34 | -0.12% | SEK 17.36 | SEK 18.00 | SEK 17.06 | 153.84K |
| 2026-07-09 | SEK 17.36 | -1.25% | SEK 17.70 | SEK 18.04 | SEK 17.06 | 119.12K |
| 2026-07-08 | SEK 17.58 | +0.23% | SEK 17.52 | SEK 18.02 | SEK 17.40 | 89.39K |
| 2026-07-07 | SEK 17.54 | -2.56% | SEK 17.72 | SEK 18.16 | SEK 17.38 | 127.79K |
| 2026-07-06 | SEK 18.00 | -1.85% | SEK 18.36 | SEK 18.50 | SEK 17.74 | 84.89K |
| 2026-07-03 | SEK 18.34 | +2.34% | SEK 17.94 | SEK 18.60 | SEK 17.72 | 84.43K |
| 2026-07-02 | SEK 17.92 | -1.86% | SEK 18.20 | SEK 18.38 | SEK 17.92 | 98.78K |
| 2026-07-01 | SEK 18.26 | +1.67% | SEK 18.20 | SEK 18.40 | SEK 17.40 | 84.69K |
| 2026-06-30 | SEK 17.96 | +0.34% | SEK 17.98 | SEK 18.36 | SEK 17.92 | 137.22K |
| 2026-06-29 | SEK 17.90 | +1.59% | SEK 17.66 | SEK 18.18 | SEK 17.66 | 70.00K |
| 2026-06-26 | SEK 17.62 | -0.11% | SEK 17.78 | SEK 17.82 | SEK 17.24 | 124.78K |
| 2026-06-25 | SEK 17.64 | -1.45% | SEK 18.10 | SEK 18.10 | SEK 17.50 | 129.67K |
| 2026-06-24 | SEK 17.90 | -3.76% | SEK 18.40 | SEK 18.88 | SEK 17.68 | 289.80K |
| 2026-06-23 | SEK 18.60 | -1.59% | SEK 19.10 | SEK 19.32 | SEK 18.60 | 251.65K |
| 2026-06-22 | SEK 18.90 | +3.96% | SEK 18.28 | SEK 19.08 | SEK 18.04 | 207.92K |
| 2026-06-18 | SEK 18.18 | +1.34% | SEK 17.88 | SEK 18.30 | SEK 17.06 | 252.07K |
| 2026-06-17 | SEK 17.94 | +2.63% | SEK 17.50 | SEK 18.02 | SEK 17.16 | 144.73K |
| 2026-06-16 | SEK 17.48 | +0.46% | SEK 17.50 | SEK 17.58 | SEK 17.08 | 175.74K |
| 2026-06-15 | SEK 17.40 | -0.57% | SEK 17.38 | SEK 17.84 | SEK 17.38 | 161.89K |
| 2026-06-12 | SEK 17.50 | -1.80% | SEK 17.84 | SEK 17.98 | SEK 17.34 | 87.82K |
| 2026-06-11 | SEK 17.82 | +0.22% | SEK 18.24 | SEK 18.24 | SEK 17.68 | 88.94K |
| 2026-06-10 | SEK 17.78 | -1.22% | SEK 18.50 | SEK 18.50 | SEK 17.52 | 166.05K |
| 2026-06-09 | SEK 18.00 | -2.49% | SEK 18.28 | SEK 18.56 | SEK 17.90 | 144.21K |
| 2026-06-08 | SEK 18.46 | -1.28% | SEK 18.72 | SEK 18.72 | SEK 18.08 | 173.34K |
| 2026-06-05 | SEK 18.70 | -4.30% | SEK 19.34 | SEK 19.48 | SEK 18.52 | 100.85K |
| 2026-06-04 | SEK 19.54 | +2.52% | SEK 19.08 | SEK 19.54 | SEK 18.88 | 148.11K |
| 2026-06-03 | SEK 19.06 | -2.26% | SEK 19.72 | SEK 20.30 | SEK 18.86 | 247.66K |
| 2026-06-02 | SEK 19.50 | +0.52% | SEK 19.24 | SEK 20.20 | SEK 19.24 | 197.29K |
| 2026-06-01 | SEK 19.40 | -1.82% | SEK 19.78 | SEK 19.88 | SEK 19.14 | 188.66K |
| 2026-05-29 | SEK 19.76 | -0.60% | SEK 19.88 | SEK 20.05 | SEK 19.52 | 83.17K |
| 2026-05-28 | SEK 19.88 | +2.26% | SEK 19.38 | SEK 20.10 | SEK 19.36 | 104.84K |
| 2026-05-27 | SEK 19.44 | -4.47% | SEK 20.30 | SEK 20.30 | SEK 19.30 | 221.51K |