Enea AB ENEA
OMXSTO · Sweden · Technology Services
SEK 64.10-0.90 (-1.38%)
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 65.00 | +4.67% | SEK 61.70 | SEK 65.00 | SEK 61.70 | 64.28K |
| 2026-09-29 | SEK 62.10 | -1.11% | SEK 62.80 | SEK 63.40 | SEK 61.90 | 12.14K |
| 2026-09-28 | SEK 62.80 | -0.95% | SEK 63.40 | SEK 63.90 | SEK 62.50 | 5.78K |
| 2026-09-25 | SEK 63.40 | -1.09% | SEK 63.50 | SEK 64.50 | SEK 63.40 | 6.75K |
| 2026-09-24 | SEK 64.10 | +1.10% | SEK 63.40 | SEK 64.80 | SEK 62.90 | 15.26K |
| 2026-09-23 | SEK 63.40 | -0.78% | SEK 63.80 | SEK 64.10 | SEK 63.40 | 12.39K |
| 2026-09-22 | SEK 63.90 | +0.47% | SEK 64.10 | SEK 65.40 | SEK 63.90 | 20.43K |
| 2026-09-21 | SEK 63.60 | -0.63% | SEK 63.60 | SEK 64.40 | SEK 62.80 | 12.87K |
| 2026-09-18 | SEK 64.00 | +0.63% | SEK 62.60 | SEK 64.40 | SEK 62.60 | 27.48K |
| 2026-09-17 | SEK 63.60 | -1.55% | SEK 64.40 | SEK 64.40 | SEK 63.60 | 4.48K |
| 2026-09-16 | SEK 64.60 | +1.41% | SEK 65.00 | SEK 65.00 | SEK 64.00 | 4.41K |
| 2026-09-15 | SEK 63.70 | -2.00% | SEK 64.60 | SEK 65.80 | SEK 63.40 | 12.10K |
| 2026-09-14 | SEK 65.00 | +2.69% | SEK 63.30 | SEK 65.00 | SEK 63.10 | 17.85K |
| 2026-09-11 | SEK 63.30 | +0.32% | SEK 63.60 | SEK 64.00 | SEK 62.70 | 12.22K |
| 2026-09-10 | SEK 63.10 | -1.10% | SEK 63.90 | SEK 64.90 | SEK 62.60 | 17.89K |
| 2026-09-09 | SEK 63.80 | +2.41% | SEK 62.30 | SEK 64.80 | SEK 62.30 | 53.85K |
| 2026-09-08 | SEK 62.30 | -1.42% | SEK 63.50 | SEK 64.70 | SEK 62.00 | 24.37K |
| 2026-09-07 | SEK 63.20 | +1.61% | SEK 62.10 | SEK 65.00 | SEK 61.80 | 30.74K |
| 2026-09-04 | SEK 62.20 | -2.05% | SEK 63.20 | SEK 64.00 | SEK 61.70 | 17.71K |
| 2026-09-03 | SEK 63.50 | +4.10% | SEK 61.00 | SEK 64.00 | SEK 61.00 | 43.42K |
| 2026-09-02 | SEK 61.00 | +0.99% | SEK 61.40 | SEK 62.00 | SEK 59.80 | 24.09K |
| 2026-09-01 | SEK 60.40 | -1.95% | SEK 61.60 | SEK 61.60 | SEK 60.00 | 28.20K |
| 2026-08-31 | SEK 61.60 | -2.99% | SEK 63.50 | SEK 63.50 | SEK 61.20 | 36.58K |
| 2026-08-28 | SEK 63.50 | -1.40% | SEK 64.90 | SEK 66.40 | SEK 63.40 | 28.56K |
| 2026-08-27 | SEK 64.40 | +3.87% | SEK 62.00 | SEK 64.90 | SEK 62.00 | 25.87K |
| 2026-08-26 | SEK 62.00 | -2.97% | SEK 64.10 | SEK 64.10 | SEK 61.60 | 9.70K |
| 2026-08-25 | SEK 63.90 | +2.08% | SEK 62.90 | SEK 64.90 | SEK 62.40 | 32.67K |
| 2026-08-24 | SEK 62.60 | -3.40% | SEK 64.00 | SEK 64.50 | SEK 62.00 | 21.87K |
| 2026-08-21 | SEK 64.80 | +0.93% | SEK 64.10 | SEK 65.50 | SEK 64.00 | 20.78K |
| 2026-08-20 | SEK 64.20 | +0.47% | SEK 63.00 | SEK 65.00 | SEK 63.00 | 31.60K |
| 2026-08-19 | SEK 63.90 | +0.47% | SEK 62.80 | SEK 64.50 | SEK 62.00 | 43.73K |
| 2026-08-18 | SEK 63.60 | +0.16% | SEK 63.70 | SEK 64.50 | SEK 63.00 | 16.02K |
| 2026-08-17 | SEK 63.50 | -0.78% | SEK 63.00 | SEK 64.80 | SEK 62.90 | 20.94K |
| 2026-08-14 | SEK 64.00 | +0.79% | SEK 63.40 | SEK 65.00 | SEK 62.70 | 36.19K |
| 2026-08-13 | SEK 63.50 | +1.60% | SEK 62.70 | SEK 64.30 | SEK 62.70 | 33.15K |
| 2026-08-12 | SEK 62.50 | -0.16% | SEK 63.40 | SEK 63.80 | SEK 62.10 | 24.39K |
| 2026-08-11 | SEK 62.60 | +0.97% | SEK 62.00 | SEK 63.70 | SEK 61.70 | 31.32K |
| 2026-08-10 | SEK 62.00 | -0.16% | SEK 62.00 | SEK 62.80 | SEK 61.10 | 31.75K |
| 2026-08-07 | SEK 62.10 | +1.47% | SEK 61.00 | SEK 63.60 | SEK 61.00 | 39.28K |
| 2026-08-06 | SEK 61.20 | +0.33% | SEK 60.00 | SEK 63.00 | SEK 60.00 | 38.17K |
| 2026-08-05 | SEK 61.00 | +0.49% | SEK 60.40 | SEK 61.90 | SEK 60.20 | 26.98K |
| 2026-08-04 | SEK 60.70 | +1.68% | SEK 59.70 | SEK 61.60 | SEK 59.10 | 66.95K |
| 2026-08-03 | SEK 59.70 | +1.19% | SEK 59.30 | SEK 60.50 | SEK 58.60 | 76.72K |
| 2026-07-31 | SEK 59.00 | +5.36% | SEK 55.80 | SEK 59.50 | SEK 55.80 | 68.26K |
| 2026-07-30 | SEK 56.00 | -1.58% | SEK 56.70 | SEK 57.00 | SEK 55.80 | 98.34K |
| 2026-07-29 | SEK 56.90 | +0.89% | SEK 56.60 | SEK 57.30 | SEK 56.30 | 23.27K |
| 2026-07-28 | SEK 56.40 | +0.36% | SEK 56.20 | SEK 57.00 | SEK 55.80 | 30.42K |
| 2026-07-27 | SEK 56.20 | +2.00% | SEK 55.10 | SEK 57.50 | SEK 55.10 | 37.55K |
| 2026-07-24 | SEK 55.10 | -0.36% | SEK 55.40 | SEK 56.20 | SEK 54.80 | 45.11K |
| 2026-07-23 | SEK 55.30 | -1.43% | SEK 57.40 | SEK 57.40 | SEK 55.30 | 30.66K |
| 2026-07-22 | SEK 56.10 | -0.36% | SEK 57.60 | SEK 57.80 | SEK 56.00 | 30.98K |
| 2026-07-21 | SEK 56.30 | -2.26% | SEK 57.60 | SEK 58.00 | SEK 56.30 | 35.48K |
| 2026-07-20 | SEK 57.60 | -1.87% | SEK 59.10 | SEK 59.50 | SEK 57.50 | 27.16K |
| 2026-07-17 | SEK 58.70 | -1.51% | SEK 60.50 | SEK 61.70 | SEK 58.70 | 44.81K |
| 2026-07-16 | SEK 59.60 | +1.02% | SEK 58.80 | SEK 61.90 | SEK 58.00 | 72.17K |
| 2026-07-15 | SEK 59.00 | -13.99% | SEK 62.50 | SEK 63.90 | SEK 56.00 | 475.61K |
| 2026-07-14 | SEK 68.60 | -1.01% | SEK 69.30 | SEK 69.80 | SEK 67.60 | 21.51K |
| 2026-07-13 | SEK 69.30 | -0.14% | SEK 69.10 | SEK 69.70 | SEK 68.10 | 21.55K |
| 2026-07-10 | SEK 69.40 | -1.00% | SEK 71.00 | SEK 71.00 | SEK 68.80 | 20.59K |
| 2026-07-09 | SEK 70.10 | -1.13% | SEK 71.40 | SEK 71.40 | SEK 69.00 | 31.46K |
| 2026-07-08 | SEK 70.90 | +0.14% | SEK 70.20 | SEK 71.80 | SEK 69.80 | 27.81K |
| 2026-07-07 | SEK 70.80 | -2.34% | SEK 73.50 | SEK 73.90 | SEK 70.30 | 26.00K |
| 2026-07-06 | SEK 72.50 | +0.28% | SEK 72.20 | SEK 74.00 | SEK 71.40 | 72.52K |
| 2026-07-03 | SEK 72.30 | -2.03% | SEK 73.60 | SEK 74.50 | SEK 72.30 | 46.83K |
| 2026-07-02 | SEK 73.80 | -0.27% | SEK 74.10 | SEK 74.60 | SEK 72.20 | 34.88K |
| 2026-07-01 | SEK 74.00 | -0.13% | SEK 74.00 | SEK 74.30 | SEK 72.30 | 19.73K |
| 2026-06-30 | SEK 74.10 | -0.54% | SEK 74.50 | SEK 76.50 | SEK 73.40 | 46.36K |
| 2026-06-29 | SEK 74.50 | +0.95% | SEK 74.00 | SEK 75.00 | SEK 73.30 | 13.53K |
| 2026-06-26 | SEK 73.80 | -2.12% | SEK 75.40 | SEK 75.40 | SEK 73.50 | 13.85K |
| 2026-06-25 | SEK 75.40 | -0.13% | SEK 75.90 | SEK 76.50 | SEK 75.20 | 68.36K |
| 2026-06-24 | SEK 75.50 | 0.00% | SEK 76.10 | SEK 76.20 | SEK 73.40 | 26.83K |
| 2026-06-23 | SEK 75.50 | +2.30% | SEK 75.80 | SEK 76.00 | SEK 72.90 | 36.31K |
| 2026-06-22 | SEK 73.80 | -1.60% | SEK 75.00 | SEK 75.90 | SEK 73.00 | 36.67K |
| 2026-06-18 | SEK 75.00 | -6.37% | SEK 80.00 | SEK 80.00 | SEK 74.90 | 29.05K |
| 2026-06-17 | SEK 80.10 | +0.38% | SEK 79.70 | SEK 80.80 | SEK 79.40 | 13.78K |
| 2026-06-16 | SEK 79.80 | -2.68% | SEK 82.80 | SEK 82.80 | SEK 79.80 | 27.21K |
| 2026-06-15 | SEK 82.00 | +0.61% | SEK 81.50 | SEK 83.50 | SEK 81.50 | 27.88K |
| 2026-06-12 | SEK 81.50 | +1.88% | SEK 81.50 | SEK 82.00 | SEK 80.40 | 25.09K |
| 2026-06-11 | SEK 80.00 | -3.38% | SEK 83.00 | SEK 83.00 | SEK 79.20 | 31.52K |
| 2026-06-10 | SEK 82.80 | +0.12% | SEK 82.40 | SEK 83.80 | SEK 81.20 | 20.11K |
| 2026-06-09 | SEK 82.70 | -2.25% | SEK 84.60 | SEK 84.60 | SEK 81.60 | 50.23K |
| 2026-06-08 | SEK 84.60 | -0.24% | SEK 84.40 | SEK 85.90 | SEK 83.20 | 15.94K |
| 2026-06-05 | SEK 84.80 | -4.29% | SEK 89.70 | SEK 92.70 | SEK 83.30 | 55.69K |
| 2026-06-04 | SEK 88.60 | +0.34% | SEK 86.40 | SEK 89.10 | SEK 86.20 | 14.51K |
| 2026-06-03 | SEK 88.30 | -0.56% | SEK 87.00 | SEK 89.70 | SEK 87.00 | 19.66K |
| 2026-06-02 | SEK 88.80 | -0.45% | SEK 89.00 | SEK 92.30 | SEK 86.60 | 63.00K |
| 2026-06-01 | SEK 89.20 | +1.48% | SEK 88.10 | SEK 89.90 | SEK 87.60 | 31.88K |
| 2026-05-29 | SEK 87.90 | +0.23% | SEK 87.70 | SEK 89.00 | SEK 86.80 | 38.31K |
| 2026-05-28 | SEK 87.70 | +0.69% | SEK 86.50 | SEK 89.00 | SEK 86.40 | 35.65K |
| 2026-05-27 | SEK 87.10 | -3.97% | SEK 91.00 | SEK 91.00 | SEK 86.90 | 29.68K |