ENEA.ST - Enea AB (publ)

Stockholm - Stockholm Real Time Price. Currency in SEK
DateOpenHighLowClose*Adj Close**Volume
Oct 11, 2019138.50143.50138.00143.50143.5020,601
Oct 10, 2019140.00141.00137.50138.50138.5035,500
Oct 09, 2019138.50141.00138.00140.00140.0012,730
Oct 08, 2019142.50142.50138.50138.50138.5012,094
Oct 07, 2019139.50142.50138.00141.00141.0013,976
Oct 04, 2019140.00141.00138.00139.00139.0030,703
Oct 03, 2019138.50141.50135.00138.50138.5019,978
Oct 02, 2019144.00144.00138.50138.50138.5017,647
Oct 01, 2019143.00145.00142.50144.00144.008,045
Sep 30, 2019145.50145.50143.50143.50143.5016,951
Sep 27, 2019146.00146.00143.00146.00146.0021,092
Sep 26, 2019139.50146.50139.50146.00146.00461,922
Sep 25, 2019139.50143.00138.00139.50139.5016,550
Sep 24, 2019137.00139.50137.00139.50139.5031,220
Sep 23, 2019137.00141.00136.00137.00137.0051,532
Sep 20, 2019139.00139.50136.50138.00138.0019,227
Sep 19, 2019139.00139.00136.50138.50138.5019,336
Sep 18, 2019136.50141.00136.50140.00140.0044,304
Sep 17, 2019136.00137.50135.50137.00137.0026,387
Sep 16, 2019133.50137.50133.00136.50136.5053,694
Sep 13, 2019132.50135.50132.50134.00134.0050,453
Sep 12, 2019133.00134.00132.00132.50132.50111,387
Sep 11, 2019132.00133.50131.50133.50133.5033,958
Sep 10, 2019134.00134.50128.00132.50132.5068,295
Sep 09, 2019136.50137.00133.50134.50134.5032,263
Sep 06, 2019137.50138.00136.00136.50136.5025,933
Sep 05, 2019138.50138.50137.00137.00137.006,116
Sep 04, 2019139.00141.00137.00137.50137.5032,665
Sep 03, 2019137.50139.00137.00137.50137.5021,283
Sep 02, 2019138.50140.00137.50137.50137.5048,747
Aug 30, 2019136.50140.00135.50138.00138.0052,451
Aug 29, 2019136.00137.00134.00136.00136.00102,899
Aug 28, 2019138.00138.00134.00135.00135.0050,030
Aug 27, 2019138.50139.00137.50138.00138.0032,085
Aug 26, 2019136.00139.50136.00138.50138.5061,697
Aug 23, 2019139.00140.50134.00137.50137.50755,602
Aug 22, 2019150.00153.00146.00148.50148.5031,382
Aug 21, 2019147.00152.00144.50149.00149.0014,113
Aug 20, 2019145.50149.50141.00144.00144.0018,775
Aug 19, 2019142.50146.50142.00146.00146.009,728
Aug 16, 2019139.00145.00139.00141.50141.505,848
Aug 15, 2019142.00146.00136.50141.50141.5020,061
Aug 14, 2019150.00151.50141.50142.00142.0068,604
Aug 13, 2019147.50150.00145.00150.00150.009,895
Aug 12, 2019150.00153.00147.50147.50147.509,229
Aug 09, 2019152.50153.00149.00151.00151.007,700
Aug 08, 2019151.50155.00149.50152.50152.5010,003
Aug 07, 2019153.00153.00147.50151.50151.509,134
Aug 06, 2019154.00162.00149.00152.50152.5014,846
Aug 02, 2019159.50163.00154.00158.50158.5012,148
Aug 01, 2019163.50163.50157.50160.00160.0011,792
Jul 31, 2019165.50166.50160.00164.50164.5014,331
Jul 30, 2019163.50167.00160.50165.00165.0019,966
Jul 29, 2019152.00165.00152.00164.00164.0025,018
Jul 26, 2019153.50155.00150.00154.00154.0022,890
Jul 25, 2019152.50154.50151.50153.00153.0019,003
Jul 24, 2019151.00154.00150.50153.00153.0012,771
Jul 23, 2019149.50152.00149.50150.00150.0013,756
Jul 22, 2019150.00154.00150.00151.00151.0017,303
Jul 19, 2019151.50153.50146.50150.50150.5025,209
Jul 18, 2019138.50150.00134.00149.50149.50103,525
Jul 17, 2019128.00131.00126.50128.50128.5014,982
Jul 16, 2019129.00131.00128.00128.00128.0013,371
Jul 15, 2019126.00129.50125.50128.50128.5019,033
Jul 12, 2019126.50128.00122.50124.00124.0048,545
Jul 11, 2019132.00132.00126.00126.50126.5040,774
Jul 10, 2019136.00139.00128.00131.00131.0053,546
Jul 09, 2019134.00135.00133.00133.00133.0032,636
Jul 08, 2019138.50138.50132.50135.00135.0023,676
Jul 05, 2019138.50139.00135.50139.00139.005,589
Jul 04, 2019137.50140.50137.50138.50138.508,674
Jul 03, 2019140.50141.50137.50138.00138.005,431
Jul 02, 2019141.00141.50139.00140.00140.005,557
Jul 01, 2019139.50141.50137.50140.50140.507,487
Jun 28, 2019137.50140.00137.00139.50139.506,310
Jun 27, 2019138.50139.00137.50138.50138.5028,646
Jun 26, 2019139.00139.50135.00138.50138.5032,525
Jun 25, 2019138.00139.00136.50137.00137.003,721
Jun 24, 2019139.00140.00137.50139.00139.004,518
Jun 20, 2019140.00140.50139.00139.00139.0027,129
Jun 19, 2019140.50141.00136.00139.00139.0020,040
Jun 18, 2019138.00140.50136.00140.50140.50551,567
Jun 14, 2019140.50141.00138.00140.50140.508,132
Jun 13, 2019142.00142.00138.00140.50140.5035,530
Jun 12, 2019149.50149.50141.50141.50141.5024,980
Jun 11, 2019142.00147.50142.00143.00143.0018,952
Jun 07, 2019139.00141.50138.50139.50139.509,376
Jun 05, 2019141.00142.00138.00138.00138.003,717
Jun 04, 2019143.50143.50138.00141.00141.009,712
Jun 03, 2019137.00144.50130.00144.50144.5022,274
May 31, 2019140.50142.00136.00137.50137.5049,809
May 29, 2019140.50143.00140.00141.50141.509,486
May 28, 2019143.00143.00139.00142.50142.5014,024
May 27, 2019143.50145.00142.00143.00143.007,916
May 24, 2019143.50145.50142.00143.50143.5020,808
May 23, 2019144.50146.00141.00144.00144.0028,743
May 22, 2019144.50146.50144.50146.00146.002,668
May 21, 2019147.00149.00144.50144.50144.504,595
May 20, 2019148.00148.50144.50147.00147.008,220
May 17, 2019146.00149.00145.50148.50148.506,814
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...