Eniro Group AB Class A ENRO
OMXSTO · İsveç · Ticari Hizmetler
SEK 31,44+1,16 (+%3,81)
Piyasa açık· · SEK · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · SEK · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | SEK 31,44 | +%3,81 | SEK 30,67 | SEK 31,44 | SEK 30,67 | 3,54K |
| 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 |