Enity Holding AB ENITY
OMXSTO · Sweden · Finance
SEK 75.00-0.50 (-0.66%)
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 75.50 | +0.13% | SEK 75.80 | SEK 76.60 | SEK 75.20 | 116.54K |
| 2026-09-29 | SEK 75.40 | -0.26% | SEK 75.80 | SEK 76.70 | SEK 75.40 | 128.05K |
| 2026-09-28 | SEK 75.60 | 0.00% | SEK 76.50 | SEK 77.70 | SEK 75.60 | 166.10K |
| 2026-09-25 | SEK 75.60 | +0.53% | SEK 75.40 | SEK 76.90 | SEK 75.10 | 99.04K |
| 2026-09-24 | SEK 75.20 | -1.83% | SEK 76.50 | SEK 76.50 | SEK 75.20 | 174.60K |
| 2026-09-23 | SEK 76.60 | -1.16% | SEK 77.40 | SEK 77.90 | SEK 76.50 | 405.50K |
| 2026-09-22 | SEK 77.50 | +0.91% | SEK 76.10 | SEK 77.90 | SEK 76.10 | 85.02K |
| 2026-09-21 | SEK 76.80 | +1.45% | SEK 76.40 | SEK 77.00 | SEK 75.90 | 59.87K |
| 2026-09-18 | SEK 75.70 | -1.05% | SEK 76.50 | SEK 76.80 | SEK 75.40 | 706.10K |
| 2026-09-17 | SEK 76.50 | +0.53% | SEK 76.10 | SEK 77.50 | SEK 76.10 | 72.96K |
| 2026-09-16 | SEK 76.10 | -0.26% | SEK 76.30 | SEK 77.30 | SEK 75.20 | 79.02K |
| 2026-09-15 | SEK 76.30 | -0.39% | SEK 76.40 | SEK 76.90 | SEK 75.20 | 269.97K |
| 2026-09-14 | SEK 76.60 | -0.13% | SEK 77.10 | SEK 77.50 | SEK 76.60 | 66.01K |
| 2026-09-11 | SEK 76.70 | +0.52% | SEK 76.30 | SEK 77.40 | SEK 75.90 | 191.66K |
| 2026-09-10 | SEK 76.30 | +0.53% | SEK 76.00 | SEK 77.70 | SEK 76.00 | 60.11K |
| 2026-09-09 | SEK 75.90 | -1.68% | SEK 77.30 | SEK 77.80 | SEK 75.90 | 89.98K |
| 2026-09-08 | SEK 77.20 | -1.53% | SEK 78.40 | SEK 78.60 | SEK 77.20 | 66.01K |
| 2026-09-07 | SEK 78.40 | -2.00% | SEK 80.50 | SEK 80.80 | SEK 78.40 | 61.89K |
| 2026-09-04 | SEK 80.00 | +1.01% | SEK 79.60 | SEK 80.50 | SEK 79.00 | 211.06K |
| 2026-09-03 | SEK 79.20 | +2.33% | SEK 77.70 | SEK 79.20 | SEK 77.20 | 192.48K |
| 2026-09-02 | SEK 77.40 | +0.52% | SEK 77.00 | SEK 78.00 | SEK 76.40 | 54.77K |
| 2026-09-01 | SEK 77.00 | -1.16% | SEK 77.60 | SEK 78.40 | SEK 77.00 | 69.06K |
| 2026-08-31 | SEK 77.90 | -0.38% | SEK 78.50 | SEK 78.70 | SEK 77.40 | 88.21K |
| 2026-08-28 | SEK 78.20 | -0.38% | SEK 80.00 | SEK 80.00 | SEK 77.60 | 197.78K |
| 2026-08-27 | SEK 78.50 | -1.26% | SEK 79.60 | SEK 80.00 | SEK 77.80 | 404.13K |
| 2026-08-26 | SEK 79.50 | +2.05% | SEK 78.60 | SEK 80.70 | SEK 78.60 | 191.37K |
| 2026-08-25 | SEK 77.90 | +0.65% | SEK 78.10 | SEK 79.10 | SEK 77.80 | 168.46K |
| 2026-08-24 | SEK 77.40 | +2.25% | SEK 75.60 | SEK 77.80 | SEK 75.60 | 229.89K |
| 2026-08-21 | SEK 75.70 | +0.26% | SEK 75.50 | SEK 76.20 | SEK 75.00 | 120.50K |
| 2026-08-20 | SEK 75.50 | +1.21% | SEK 74.40 | SEK 75.50 | SEK 74.30 | 94.88K |
| 2026-08-19 | SEK 74.60 | -0.53% | SEK 74.60 | SEK 75.10 | SEK 74.20 | 40.04K |
| 2026-08-18 | SEK 75.00 | -0.27% | SEK 75.30 | SEK 76.00 | SEK 74.60 | 69.32K |
| 2026-08-17 | SEK 75.20 | -0.27% | SEK 75.40 | SEK 76.10 | SEK 74.90 | 59.75K |
| 2026-08-14 | SEK 75.40 | -0.40% | SEK 75.40 | SEK 76.50 | SEK 75.10 | 49.88K |
| 2026-08-13 | SEK 75.70 | +1.20% | SEK 75.20 | SEK 76.40 | SEK 75.00 | 66.87K |
| 2026-08-12 | SEK 74.80 | -1.06% | SEK 75.70 | SEK 76.10 | SEK 74.60 | 111.40K |
| 2026-08-11 | SEK 75.60 | -0.53% | SEK 76.80 | SEK 76.80 | SEK 75.10 | 49.51K |
| 2026-08-10 | SEK 76.00 | -1.43% | SEK 78.40 | SEK 78.40 | SEK 75.80 | 67.86K |
| 2026-08-07 | SEK 77.10 | +1.58% | SEK 76.00 | SEK 78.20 | SEK 75.90 | 62.64K |
| 2026-08-06 | SEK 75.90 | -0.13% | SEK 76.20 | SEK 77.00 | SEK 75.60 | 362.14K |
| 2026-08-05 | SEK 76.00 | -1.30% | SEK 77.00 | SEK 77.90 | SEK 76.00 | 89.39K |
| 2026-08-04 | SEK 77.00 | +1.05% | SEK 76.20 | SEK 77.90 | SEK 75.70 | 154.31K |
| 2026-08-03 | SEK 76.20 | -0.52% | SEK 76.60 | SEK 77.50 | SEK 75.70 | 88.54K |
| 2026-07-31 | SEK 76.60 | -0.65% | SEK 77.60 | SEK 78.60 | SEK 76.40 | 141.96K |
| 2026-07-30 | SEK 77.10 | -1.78% | SEK 78.40 | SEK 78.50 | SEK 77.00 | 171.53K |
| 2026-07-29 | SEK 78.50 | +1.82% | SEK 77.30 | SEK 78.50 | SEK 76.70 | 97.51K |
| 2026-07-28 | SEK 77.10 | 0.00% | SEK 77.50 | SEK 77.70 | SEK 76.40 | 280.68K |
| 2026-07-27 | SEK 77.10 | -3.26% | SEK 79.90 | SEK 81.90 | SEK 76.70 | 461.84K |
| 2026-07-24 | SEK 79.70 | +13.37% | SEK 74.30 | SEK 79.70 | SEK 73.60 | 716.87K |
| 2026-07-23 | SEK 70.30 | -0.57% | SEK 71.50 | SEK 71.90 | SEK 70.00 | 298.87K |
| 2026-07-22 | SEK 70.70 | 0.00% | SEK 70.30 | SEK 71.50 | SEK 70.20 | 100.87K |
| 2026-07-21 | SEK 70.70 | +1.00% | SEK 69.90 | SEK 71.30 | SEK 69.40 | 63.83K |
| 2026-07-20 | SEK 70.00 | -0.43% | SEK 70.40 | SEK 71.40 | SEK 70.00 | 45.63K |
| 2026-07-17 | SEK 70.30 | -0.28% | SEK 70.30 | SEK 71.80 | SEK 70.00 | 96.90K |
| 2026-07-16 | SEK 70.50 | -1.26% | SEK 70.20 | SEK 71.40 | SEK 70.00 | 125.74K |
| 2026-07-15 | SEK 71.40 | 0.00% | SEK 71.00 | SEK 71.50 | SEK 70.20 | 66.50K |
| 2026-07-14 | SEK 71.40 | -0.56% | SEK 71.80 | SEK 71.80 | SEK 70.40 | 55.43K |
| 2026-07-13 | SEK 71.80 | +0.84% | SEK 71.00 | SEK 72.00 | SEK 71.00 | 40.88K |
| 2026-07-10 | SEK 71.20 | +0.56% | SEK 70.80 | SEK 72.10 | SEK 70.80 | 89.15K |
| 2026-07-09 | SEK 70.80 | +1.14% | SEK 70.70 | SEK 71.20 | SEK 69.30 | 57.54K |
| 2026-07-08 | SEK 70.00 | -3.45% | SEK 72.60 | SEK 72.70 | SEK 69.90 | 143.49K |
| 2026-07-07 | SEK 72.50 | -2.68% | SEK 74.50 | SEK 75.00 | SEK 72.50 | 80.65K |
| 2026-07-06 | SEK 74.50 | +6.28% | SEK 69.90 | SEK 74.80 | SEK 69.90 | 350.68K |
| 2026-07-03 | SEK 70.10 | +1.30% | SEK 69.10 | SEK 70.30 | SEK 69.10 | 127.42K |
| 2026-07-02 | SEK 69.20 | +0.73% | SEK 68.40 | SEK 69.70 | SEK 68.30 | 81.47K |
| 2026-07-01 | SEK 68.70 | -0.72% | SEK 68.90 | SEK 69.00 | SEK 67.80 | 80.01K |
| 2026-06-30 | SEK 69.20 | +0.87% | SEK 69.00 | SEK 69.40 | SEK 68.00 | 168.79K |
| 2026-06-29 | SEK 68.60 | -0.58% | SEK 69.20 | SEK 69.30 | SEK 68.50 | 131.20K |
| 2026-06-26 | SEK 69.00 | -1.71% | SEK 70.20 | SEK 70.30 | SEK 68.50 | 118.68K |
| 2026-06-25 | SEK 70.20 | +0.72% | SEK 69.70 | SEK 70.60 | SEK 69.60 | 293.42K |
| 2026-06-24 | SEK 69.70 | -0.57% | SEK 71.00 | SEK 71.00 | SEK 68.70 | 88.32K |
| 2026-06-23 | SEK 70.10 | 0.00% | SEK 69.90 | SEK 70.90 | SEK 69.10 | 194.58K |
| 2026-06-22 | SEK 70.10 | +0.29% | SEK 69.80 | SEK 70.30 | SEK 69.00 | 145.18K |
| 2026-06-18 | SEK 69.90 | -0.29% | SEK 70.30 | SEK 70.50 | SEK 69.00 | 189.94K |
| 2026-06-17 | SEK 70.10 | -1.41% | SEK 71.60 | SEK 71.60 | SEK 69.60 | 111.55K |
| 2026-06-16 | SEK 71.10 | -0.56% | SEK 71.30 | SEK 71.90 | SEK 69.30 | 205.19K |
| 2026-06-15 | SEK 71.50 | +1.27% | SEK 71.30 | SEK 72.30 | SEK 69.50 | 118.31K |
| 2026-06-12 | SEK 70.60 | +3.98% | SEK 68.90 | SEK 70.70 | SEK 68.80 | 204.93K |
| 2026-06-11 | SEK 67.90 | -0.15% | SEK 68.00 | SEK 68.40 | SEK 66.60 | 281.24K |
| 2026-06-10 | SEK 68.00 | +0.29% | SEK 67.90 | SEK 69.00 | SEK 67.30 | 447.67K |
| 2026-06-09 | SEK 67.80 | -0.88% | SEK 68.70 | SEK 68.70 | SEK 67.40 | 144.71K |
| 2026-06-08 | SEK 68.40 | -1.30% | SEK 69.00 | SEK 69.40 | SEK 67.80 | 133.57K |
| 2026-06-05 | SEK 69.30 | 0.00% | SEK 69.80 | SEK 70.40 | SEK 68.70 | 148.68K |
| 2026-06-04 | SEK 69.30 | +3.43% | SEK 66.70 | SEK 69.70 | SEK 66.40 | 273.85K |
| 2026-06-03 | SEK 67.00 | -1.62% | SEK 68.10 | SEK 69.10 | SEK 66.80 | 307.36K |
| 2026-06-02 | SEK 68.10 | +1.04% | SEK 67.30 | SEK 69.30 | SEK 67.30 | 304.00K |
| 2026-06-01 | SEK 67.40 | -3.44% | SEK 69.70 | SEK 69.70 | SEK 66.30 | 478.40K |
| 2026-05-29 | SEK 69.80 | -1.27% | SEK 70.60 | SEK 71.40 | SEK 68.70 | 247.55K |
| 2026-05-28 | SEK 70.70 | -0.28% | SEK 70.60 | SEK 71.30 | SEK 70.10 | 247.41K |
| 2026-05-27 | SEK 70.90 | +1.14% | SEK 70.10 | SEK 71.40 | SEK 69.80 | 201.73K |