Envar Holding AB ENVAR
OMXSTO · Sweden · Technology Services
SEK 45.70-0.70 (-1.51%)
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 46.40 | 0.00% | SEK 46.40 | SEK 46.40 | SEK 45.50 | 2.80K |
| 2026-09-29 | SEK 46.40 | -1.28% | SEK 45.60 | SEK 46.90 | SEK 45.60 | 761 |
| 2026-09-28 | SEK 47.00 | -0.21% | SEK 46.30 | SEK 47.00 | SEK 44.20 | 5.49K |
| 2026-09-25 | SEK 47.10 | -3.88% | SEK 46.20 | SEK 47.50 | SEK 46.20 |
| 1.73K |
| 2026-09-24 | SEK 49.00 | +5.38% | SEK 47.70 | SEK 49.00 | SEK 46.00 | 1.52K |
| 2026-09-23 | SEK 46.50 | +1.97% | SEK 46.50 | SEK 46.50 | SEK 44.50 | 2.97K |
| 2026-09-22 | SEK 45.60 | -0.44% | SEK 46.70 | SEK 48.50 | SEK 45.20 | 8.96K |
| 2026-09-21 | SEK 45.80 | -0.87% | SEK 46.00 | SEK 46.80 | SEK 45.60 | 915 |
| 2026-09-18 | SEK 46.20 | -3.55% | SEK 48.00 | SEK 48.00 | SEK 46.20 | 1.26K |
| 2026-09-17 | SEK 47.90 | +2.79% | SEK 45.70 | SEK 47.90 | SEK 45.70 | 2.03K |
| 2026-09-16 | SEK 46.60 | -1.69% | SEK 48.80 | SEK 49.00 | SEK 46.60 | 3.09K |
| 2026-09-15 | SEK 47.40 | +5.80% | SEK 44.60 | SEK 47.90 | SEK 44.20 | 4.66K |
| 2026-09-14 | SEK 44.80 | -3.66% | SEK 46.50 | SEK 46.90 | SEK 44.30 | 6.92K |
| 2026-09-11 | SEK 46.50 | -2.31% | SEK 47.50 | SEK 48.20 | SEK 46.00 | 4.65K |
| 2026-09-10 | SEK 47.60 | -0.42% | SEK 47.70 | SEK 48.50 | SEK 47.60 | 1.62K |
| 2026-09-09 | SEK 47.80 | -2.65% | SEK 48.00 | SEK 48.50 | SEK 47.80 | 2.09K |
| 2026-09-08 | SEK 49.10 | +0.82% | SEK 48.50 | SEK 49.90 | SEK 47.90 | 11.15K |
| 2026-09-07 | SEK 48.70 | -2.60% | SEK 50.20 | SEK 51.60 | SEK 48.60 | 6.30K |
| 2026-09-04 | SEK 50.00 | +2.04% | SEK 49.00 | SEK 51.40 | SEK 49.00 | 4.47K |
| 2026-09-03 | SEK 49.00 | +0.41% | SEK 50.00 | SEK 50.00 | SEK 48.40 | 3.25K |
| 2026-09-02 | SEK 48.80 | -2.79% | SEK 50.20 | SEK 50.20 | SEK 48.80 | 1.25K |
| 2026-09-01 | SEK 50.20 | -4.20% | SEK 52.20 | SEK 52.20 | SEK 49.50 | 1.74K |
| 2026-08-31 | SEK 52.40 | -2.24% | SEK 53.60 | SEK 53.80 | SEK 51.80 | 3.63K |
| 2026-08-28 | SEK 53.60 | +5.51% | SEK 51.00 | SEK 53.60 | SEK 50.80 | 7.55K |
| 2026-08-27 | SEK 50.80 | +2.01% | SEK 49.80 | SEK 50.80 | SEK 49.20 | 1.98K |
| 2026-08-26 | SEK 49.80 | +0.40% | SEK 49.80 | SEK 50.00 | SEK 48.90 | 2.66K |
| 2026-08-25 | SEK 49.60 | -1.59% | SEK 51.60 | SEK 51.60 | SEK 49.60 | 3.19K |
| 2026-08-24 | SEK 50.40 | -1.18% | SEK 50.20 | SEK 52.00 | SEK 50.00 | 6.69K |
| 2026-08-21 | SEK 51.00 | -0.39% | SEK 49.60 | SEK 51.00 | SEK 48.80 | 2.39K |
| 2026-08-20 | SEK 51.20 | +0.39% | SEK 51.60 | SEK 51.60 | SEK 49.90 | 1.26K |
| 2026-08-19 | SEK 51.00 | +5.81% | SEK 48.20 | SEK 51.00 | SEK 48.10 | 4.99K |
| 2026-08-18 | SEK 48.20 | -0.82% | SEK 48.50 | SEK 49.00 | SEK 48.20 | 2.45K |
| 2026-08-17 | SEK 48.60 | -3.95% | SEK 50.40 | SEK 50.80 | SEK 48.30 | 5.19K |
| 2026-08-14 | SEK 50.60 | -1.56% | SEK 51.40 | SEK 51.60 | SEK 49.80 | 7.12K |
| 2026-08-13 | SEK 51.40 | 0.00% | SEK 52.80 | SEK 53.00 | SEK 51.40 | 3.13K |
| 2026-08-12 | SEK 51.40 | -6.20% | SEK 54.60 | SEK 54.60 | SEK 51.40 | 8.00K |
| 2026-08-11 | SEK 54.80 | -3.18% | SEK 57.60 | SEK 60.00 | SEK 53.40 | 20.75K |
| 2026-08-10 | SEK 56.60 | +2.91% | SEK 54.60 | SEK 57.40 | SEK 54.00 | 13.14K |
| 2026-08-07 | SEK 55.00 | +1.48% | SEK 54.20 | SEK 55.00 | SEK 53.00 | 11.07K |
| 2026-08-06 | SEK 54.20 | +4.63% | SEK 51.60 | SEK 54.80 | SEK 51.00 | 3.54K |
| 2026-08-05 | SEK 51.80 | -1.15% | SEK 52.80 | SEK 52.80 | SEK 51.00 | 1.32K |
| 2026-08-04 | SEK 52.40 | +2.75% | SEK 49.70 | SEK 52.60 | SEK 49.70 | 1.28K |
| 2026-08-03 | SEK 51.00 | +0.79% | SEK 50.00 | SEK 51.40 | SEK 49.20 | 4.05K |
| 2026-07-31 | SEK 50.60 | -0.39% | SEK 50.60 | SEK 50.60 | SEK 49.40 | 1.97K |
| 2026-07-30 | SEK 50.80 | -5.22% | SEK 52.20 | SEK 53.20 | SEK 50.60 | 3.88K |
| 2026-07-29 | SEK 53.60 | -0.74% | SEK 53.80 | SEK 54.00 | SEK 52.20 | 5.14K |
| 2026-07-28 | SEK 54.00 | +0.75% | SEK 53.60 | SEK 54.00 | SEK 53.00 | 1.87K |
| 2026-07-27 | SEK 53.60 | +0.37% | SEK 51.60 | SEK 53.80 | SEK 51.60 | 689 |
| 2026-07-24 | SEK 53.40 | +2.69% | SEK 53.00 | SEK 54.00 | SEK 51.40 | 9.94K |
| 2026-07-23 | SEK 52.00 | +0.39% | SEK 55.00 | SEK 56.20 | SEK 51.80 | 8.80K |
| 2026-07-22 | SEK 51.80 | +4.86% | SEK 48.90 | SEK 54.40 | SEK 48.00 | 15.37K |
| 2026-07-21 | SEK 49.40 | +3.13% | SEK 48.10 | SEK 52.00 | SEK 47.60 | 17.06K |
| 2026-07-20 | SEK 47.90 | +12.97% | SEK 42.10 | SEK 51.20 | SEK 41.60 | 39.44K |
| 2026-07-17 | SEK 42.40 | -2.08% | SEK 43.30 | SEK 43.50 | SEK 41.00 | 10.77K |
| 2026-07-16 | SEK 43.30 | -1.37% | SEK 43.00 | SEK 44.10 | SEK 43.00 | 788 |
| 2026-07-15 | SEK 43.90 | -0.45% | SEK 45.50 | SEK 45.50 | SEK 42.70 | 5.36K |
| 2026-07-14 | SEK 44.10 | -0.90% | SEK 44.60 | SEK 44.70 | SEK 43.30 | 3.53K |
| 2026-07-13 | SEK 44.50 | -1.55% | SEK 45.20 | SEK 46.50 | SEK 44.30 | 5.63K |
| 2026-07-10 | SEK 45.20 | 0.00% | SEK 45.30 | SEK 46.30 | SEK 45.20 | 1.30K |
| 2026-07-09 | SEK 45.20 | +1.12% | SEK 44.70 | SEK 47.70 | SEK 44.70 | 1.88K |
| 2026-07-08 | SEK 44.70 | -1.97% | SEK 45.40 | SEK 45.60 | SEK 43.80 | 3.64K |
| 2026-07-07 | SEK 45.60 | -1.72% | SEK 46.40 | SEK 47.10 | SEK 45.10 | 1.45K |
| 2026-07-06 | SEK 46.40 | +2.88% | SEK 45.00 | SEK 46.50 | SEK 44.90 | 3.08K |
| 2026-07-03 | SEK 45.10 | +0.89% | SEK 44.50 | SEK 47.70 | SEK 44.20 | 2.68K |
| 2026-07-02 | SEK 44.70 | -4.28% | SEK 45.70 | SEK 45.90 | SEK 44.30 | 5.98K |
| 2026-07-01 | SEK 46.70 | -0.43% | SEK 47.00 | SEK 47.00 | SEK 44.40 | 10.07K |
| 2026-06-30 | SEK 46.90 | +0.43% | SEK 46.00 | SEK 48.40 | SEK 45.90 | 12.25K |
| 2026-06-29 | SEK 46.70 | +9.37% | SEK 44.50 | SEK 46.90 | SEK 44.20 | 19.32K |
| 2026-06-26 | SEK 42.70 | -6.15% | SEK 44.50 | SEK 44.70 | SEK 42.70 | 7.78K |
| 2026-06-25 | SEK 45.50 | +4.12% | SEK 42.30 | SEK 45.50 | SEK 42.30 | 8.74K |
| 2026-06-24 | SEK 43.70 | +9.25% | SEK 39.90 | SEK 44.00 | SEK 39.90 | 7.27K |
| 2026-06-23 | SEK 40.00 | -1.96% | SEK 40.60 | SEK 40.60 | SEK 39.60 | 3.35K |
| 2026-06-22 | SEK 40.80 | -2.86% | SEK 42.00 | SEK 42.00 | SEK 40.40 | 4.56K |
| 2026-06-18 | SEK 42.00 | -5.62% | SEK 42.40 | SEK 43.40 | SEK 41.10 | 21.65K |
| 2026-06-17 | SEK 44.50 | -0.45% | SEK 44.50 | SEK 44.60 | SEK 43.40 | 7.20K |
| 2026-06-16 | SEK 44.70 | -5.50% | SEK 44.10 | SEK 45.70 | SEK 43.90 | 14.34K |
| 2026-06-15 | SEK 47.30 | +6.77% | SEK 44.50 | SEK 47.80 | SEK 43.10 | 10.85K |
| 2026-06-12 | SEK 44.30 | -4.32% | SEK 44.60 | SEK 46.30 | SEK 43.30 | 7.24K |
| 2026-06-11 | SEK 46.30 | -6.46% | SEK 45.70 | SEK 48.60 | SEK 44.10 | 12.20K |
| 2026-06-10 | SEK 49.50 | +15.12% | SEK 44.90 | SEK 49.80 | SEK 43.20 | 5.52K |
| 2026-06-09 | SEK 43.00 | -3.37% | SEK 44.50 | SEK 45.00 | SEK 43.00 | 2.69K |
| 2026-06-08 | SEK 44.50 | -1.98% | SEK 45.30 | SEK 46.40 | SEK 44.40 | 4.82K |
| 2026-06-05 | SEK 45.40 | -5.42% | SEK 46.00 | SEK 46.00 | SEK 44.60 | 7.24K |
| 2026-06-04 | SEK 48.00 | -0.41% | SEK 45.40 | SEK 48.70 | SEK 45.40 | 1.84K |
| 2026-06-03 | SEK 48.20 | +0.63% | SEK 48.30 | SEK 48.30 | SEK 46.30 | 1.85K |
| 2026-06-02 | SEK 47.90 | -8.59% | SEK 49.50 | SEK 49.90 | SEK 45.50 | 19.10K |
| 2026-06-01 | SEK 52.40 | -1.13% | SEK 52.00 | SEK 60.00 | SEK 45.10 | 17.64K |
| 2026-05-29 | SEK 53.00 | +17.00% | SEK 45.50 | SEK 53.00 | SEK 45.50 | 13.40K |
| 2026-05-28 | SEK 45.30 | -1.52% | SEK 44.30 | SEK 45.70 | SEK 44.30 | 1.67K |
| 2026-05-27 | SEK 46.00 | +0.44% | SEK 45.50 | SEK 46.20 | SEK 43.10 | 2.28K |