Eniro Group AB Class A ENRO
OMXSTO · Sweden · Commercial Services
SEK 31.52+1.23 (+4.08%)
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | SEK 31.52 | +4.08% | SEK 30.67 | SEK 31.52 | SEK 30.67 | 6.50K |
| 2026-10-01 | SEK 30.28 | +0.95% | SEK 29.56 | SEK 30.70 | SEK 28.69 | 19.31K |
| 2026-09-30 | SEK 30.00 | +1.69% | SEK 29.65 | SEK 30.00 | SEK 28.38 | 9.91K |
| 2026-09-29 | SEK 29.50 | +1.37% | SEK 28.50 | SEK 29.65 | SEK 28.50 | 2.90K |
| 2026-09-28 | SEK 29.10 | +1.23% | SEK 28.42 | SEK 29.10 | SEK 28.00 | 10.65K |
| 2026-09-25 | SEK 28.75 | +1.21% | SEK 28.20 | SEK 28.99 | SEK 28.20 | 5.66K |
| 2026-09-24 | SEK 28.40 | -0.66% | SEK 28.59 | SEK 28.59 | SEK 27.90 | 4.65K |
| 2026-09-23 | SEK 28.59 | +2.11% | SEK 28.00 | SEK 28.59 | SEK 27.33 | 54.92K |
| 2026-09-22 | SEK 28.00 | -0.43% | SEK 28.12 | SEK 28.35 | SEK 28.00 | 7.85K |
| 2026-09-21 | SEK 28.12 | -3.02% | SEK 28.01 | SEK 29.00 | SEK 28.01 | 8.53K |
| 2026-09-18 | SEK 29.00 | +1.38% | SEK 28.99 | SEK 29.00 | SEK 28.28 | 5.44K |
| 2026-09-17 | SEK 28.60 | +2.36% | SEK 27.97 | SEK 28.60 | SEK 27.60 | 53.36K |
| 2026-09-16 | SEK 27.94 | -0.04% | SEK 27.97 | SEK 29.00 | SEK 27.60 | 8.89K |
| 2026-09-15 | SEK 27.95 | -4.54% | SEK 29.80 | SEK 29.80 | SEK 27.92 | 22.04K |
| 2026-09-14 | SEK 29.28 | -2.40% | SEK 29.78 | SEK 30.20 | SEK 29.28 | 10.45K |
| 2026-09-11 | SEK 30.00 | +0.57% | SEK 29.83 | SEK 30.00 | SEK 29.40 | 3.88K |
| 2026-09-10 | SEK 29.83 | +0.78% | SEK 29.00 | SEK 29.83 | SEK 28.90 | 11.75K |
| 2026-09-09 | SEK 29.60 | +0.34% | SEK 29.50 | SEK 30.03 | SEK 29.47 | 9.84K |
| 2026-09-08 | SEK 29.50 | -3.80% | SEK 30.80 | SEK 31.59 | SEK 29.47 | 14.19K |
| 2026-09-07 | SEK 30.67 | +3.48% | SEK 29.80 | SEK 30.67 | SEK 29.60 | 5.96K |
| 2026-09-04 | SEK 29.64 | -1.36% | SEK 30.05 | SEK 30.20 | SEK 29.60 | 6.35K |
| 2026-09-03 | SEK 30.05 | -0.50% | SEK 29.42 | SEK 30.09 | SEK 29.42 | 5.75K |
| 2026-09-02 | SEK 30.19 | -0.38% | SEK 30.39 | SEK 30.39 | SEK 29.50 | 14.27K |
| 2026-09-01 | SEK 30.31 | -1.54% | SEK 30.78 | SEK 30.80 | SEK 30.10 | 10.55K |
| 2026-08-31 | SEK 30.78 | +0.49% | SEK 30.73 | SEK 31.00 | SEK 30.10 | 7.98K |
| 2026-08-28 | SEK 30.64 | -3.66% | SEK 31.80 | SEK 31.80 | SEK 30.00 | 14.69K |
| 2026-08-27 | SEK 31.80 | +2.27% | SEK 31.10 | SEK 31.80 | SEK 29.20 | 17.60K |
| 2026-08-26 | SEK 31.09 | -0.29% | SEK 30.63 | SEK 31.75 | SEK 30.00 | 7.64K |
| 2026-08-25 | SEK 31.18 | +6.60% | SEK 29.27 | SEK 31.40 | SEK 29.00 | 17.39K |
| 2026-08-24 | SEK 29.25 | -4.71% | SEK 30.60 | SEK 30.60 | SEK 28.76 | 21.03K |
| 2026-08-21 | SEK 30.70 | -2.97% | SEK 31.64 | SEK 31.64 | SEK 29.70 | 20.10K |
| 2026-08-20 | SEK 31.64 | -3.00% | SEK 32.62 | SEK 32.62 | SEK 31.44 | 8.12K |
| 2026-08-19 | SEK 32.62 | -5.72% | SEK 34.60 | SEK 34.60 | SEK 32.38 | 5.56K |
| 2026-08-18 | SEK 34.60 | +1.76% | SEK 34.10 | SEK 34.60 | SEK 33.35 | 7.83K |
| 2026-08-17 | SEK 34.00 | +4.39% | SEK 32.75 | SEK 34.59 | SEK 32.74 | 40.38K |
| 2026-08-14 | SEK 32.57 | -1.30% | SEK 33.00 | SEK 33.78 | SEK 32.00 | 9.47K |
| 2026-08-13 | SEK 33.00 | -3.23% | SEK 34.10 | SEK 34.13 | SEK 32.21 | 12.10K |
| 2026-08-12 | SEK 34.10 | +0.59% | SEK 34.01 | SEK 35.00 | SEK 33.26 | 22.85K |
| 2026-08-11 | SEK 33.90 | +6.27% | SEK 31.91 | SEK 33.90 | SEK 31.82 | 21.21K |
| 2026-08-10 | SEK 31.90 | +2.57% | SEK 31.23 | SEK 31.90 | SEK 31.23 | 12.51K |
| 2026-08-07 | SEK 31.10 | +3.86% | SEK 29.90 | SEK 31.30 | SEK 29.50 | 10.98K |
| 2026-08-06 | SEK 29.94 | +0.32% | SEK 30.00 | SEK 30.00 | SEK 28.95 | 11.65K |
| 2026-08-05 | SEK 29.85 | +2.28% | SEK 29.45 | SEK 29.95 | SEK 28.58 | 9.67K |
| 2026-08-04 | SEK 29.18 | +1.28% | SEK 29.49 | SEK 29.83 | SEK 28.21 | 14.77K |
| 2026-08-03 | SEK 28.82 | +0.40% | SEK 28.70 | SEK 29.70 | SEK 28.00 | 20.61K |
| 2026-07-31 | SEK 28.70 | +2.50% | SEK 28.00 | SEK 30.00 | SEK 28.00 | 11.56K |
| 2026-07-30 | SEK 28.00 | -1.58% | SEK 28.98 | SEK 28.98 | SEK 26.30 | 5.10K |
| 2026-07-29 | SEK 28.45 | +0.25% | SEK 28.36 | SEK 28.60 | SEK 27.81 | 3.43K |
| 2026-07-28 | SEK 28.38 | -1.37% | SEK 28.05 | SEK 29.00 | SEK 27.43 | 11.26K |
| 2026-07-27 | SEK 28.77 | +0.66% | SEK 28.58 | SEK 28.80 | SEK 27.60 | 4.99K |
| 2026-07-24 | SEK 28.58 | +12.52% | SEK 27.06 | SEK 28.88 | SEK 27.06 | 49.62K |
| 2026-07-23 | SEK 25.41 | +1.62% | SEK 25.39 | SEK 25.86 | SEK 25.05 | 2.46K |
| 2026-07-22 | SEK 25.00 | +1.01% | SEK 24.80 | SEK 25.50 | SEK 24.80 | 11.55K |
| 2026-07-21 | SEK 24.75 | -2.56% | SEK 25.50 | SEK 25.50 | SEK 24.75 | 5.49K |
| 2026-07-20 | SEK 25.40 | -2.72% | SEK 25.83 | SEK 25.83 | SEK 25.30 | 8.88K |
| 2026-07-17 | SEK 26.11 | -2.63% | SEK 26.82 | SEK 26.82 | SEK 25.80 | 6.29K |
| 2026-07-16 | SEK 26.82 | +0.47% | SEK 26.10 | SEK 27.04 | SEK 25.81 | 3.20K |
| 2026-07-15 | SEK 26.69 | +2.07% | SEK 26.10 | SEK 27.00 | SEK 25.86 | 1.23K |
| 2026-07-14 | SEK 26.15 | -0.38% | SEK 27.50 | SEK 27.50 | SEK 26.15 | 2.57K |
| 2026-07-13 | SEK 26.25 | -0.96% | SEK 26.30 | SEK 27.50 | SEK 26.15 | 3.05K |
| 2026-07-10 | SEK 26.50 | -2.70% | SEK 27.25 | SEK 27.52 | SEK 25.91 | 4.93K |
| 2026-07-09 | SEK 27.24 | +1.19% | SEK 27.00 | SEK 28.00 | SEK 27.00 | 9.57K |
| 2026-07-08 | SEK 26.92 | +1.39% | SEK 26.55 | SEK 28.00 | SEK 26.50 | 11.41K |
| 2026-07-07 | SEK 26.55 | -4.57% | SEK 27.82 | SEK 28.16 | SEK 26.55 | 11.20K |
| 2026-07-06 | SEK 27.82 | -0.11% | SEK 27.85 | SEK 28.17 | SEK 27.80 | 5.86K |
| 2026-07-03 | SEK 27.85 | +2.77% | SEK 26.82 | SEK 28.00 | SEK 26.74 | 4.98K |
| 2026-07-02 | SEK 27.10 | +2.65% | SEK 26.40 | SEK 27.90 | SEK 26.40 | 2.70K |
| 2026-07-01 | SEK 26.40 | -0.55% | SEK 26.55 | SEK 26.93 | SEK 26.11 | 4.57K |
| 2026-06-30 | SEK 26.55 | -0.77% | SEK 26.75 | SEK 26.75 | SEK 26.55 | 7.82K |
| 2026-06-29 | SEK 26.75 | +3.28% | SEK 26.00 | SEK 26.80 | SEK 25.68 | 5.57K |
| 2026-06-26 | SEK 25.90 | -3.86% | SEK 26.94 | SEK 26.94 | SEK 25.66 | 5.06K |
| 2026-06-25 | SEK 26.94 | +3.62% | SEK 26.00 | SEK 27.22 | SEK 25.87 | 23.86K |
| 2026-06-24 | SEK 26.00 | -1.57% | SEK 25.66 | SEK 26.50 | SEK 25.25 | 20.48K |
| 2026-06-23 | SEK 26.42 | -0.09% | SEK 26.44 | SEK 26.44 | SEK 25.12 | 4.22K |
| 2026-06-22 | SEK 26.44 | -0.30% | SEK 26.55 | SEK 30.00 | SEK 23.40 | 40.59K |
| 2026-06-18 | SEK 26.52 | -2.14% | SEK 27.10 | SEK 30.20 | SEK 25.02 | 29.42K |
| 2026-06-17 | SEK 27.10 | -8.14% | SEK 32.00 | SEK 32.00 | SEK 26.00 | 11.59K |
| 2026-06-16 | SEK 29.50 | +1.72% | SEK 29.00 | SEK 29.50 | SEK 28.20 | 8.53K |
| 2026-06-15 | SEK 29.00 | +1.05% | SEK 28.70 | SEK 29.20 | SEK 28.20 | 6.83K |
| 2026-06-12 | SEK 28.70 | +0.53% | SEK 29.30 | SEK 29.40 | SEK 28.00 | 9.72K |
| 2026-06-11 | SEK 28.55 | -3.55% | SEK 29.45 | SEK 29.50 | SEK 28.20 | 9.66K |
| 2026-06-10 | SEK 29.60 | -1.50% | SEK 30.05 | SEK 30.60 | SEK 28.00 | 16.99K |
| 2026-06-09 | SEK 30.05 | +2.04% | SEK 29.25 | SEK 30.25 | SEK 29.25 | 12.90K |
| 2026-06-08 | SEK 29.45 | -3.44% | SEK 30.50 | SEK 30.50 | SEK 29.25 | 6.75K |
| 2026-06-05 | SEK 30.50 | +1.16% | SEK 30.20 | SEK 30.75 | SEK 29.80 | 8.94K |
| 2026-06-04 | SEK 30.15 | +2.90% | SEK 29.10 | SEK 30.50 | SEK 29.10 | 11.53K |
| 2026-06-03 | SEK 29.30 | -1.68% | SEK 29.55 | SEK 30.00 | SEK 28.85 | 10.64K |
| 2026-06-02 | SEK 29.80 | +0.85% | SEK 29.95 | SEK 30.00 | SEK 29.50 | 4.92K |
| 2026-06-01 | SEK 29.55 | -0.84% | SEK 29.80 | SEK 30.50 | SEK 28.25 | 30.36K |
| 2026-05-29 | SEK 29.80 | +9.96% | SEK 27.00 | SEK 30.00 | SEK 27.00 | 47.54K |