ENEA.ST - Enea AB (publ)

Stockholm - Stockholm Real Time Price. Currency in SEK
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 2019140.50141.00138.00139.00139.003,596
Jun 18, 2019138.00140.50136.00140.50140.50551,567
Jun 17, 2019140.50142.00137.00138.50138.5010,530
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 10, 2019141.50142.00139.50139.50139.5010,586
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
May 16, 2019142.00147.00142.00145.00145.004,903
May 15, 2019144.00147.00139.50141.50141.5021,020
May 14, 2019146.50147.50143.00144.00144.0013,599
May 13, 2019149.50149.50145.50146.00146.0014,463
May 10, 2019145.00150.00145.00149.00149.0012,795
May 09, 2019147.00147.00143.00144.50144.5017,722
May 08, 2019146.50149.00146.00146.50146.507,008
May 07, 2019150.50153.00146.00146.00146.0020,328
May 06, 2019154.00154.00148.00150.00150.0022,823
May 03, 2019157.00157.50155.50156.50156.5018,806
May 02, 2019154.00157.50149.00156.00156.0022,413
Apr 30, 2019155.50159.50152.50153.00153.0024,219
Apr 29, 2019156.50160.00155.00156.00156.0032,217
Apr 26, 2019156.50160.00153.00157.00157.0032,916
Apr 25, 2019150.00157.00150.00155.00155.0057,256
Apr 24, 2019147.50150.00136.50150.00150.00271,250
Apr 23, 2019142.00146.50142.00143.50143.5014,191
Apr 18, 2019141.50145.00141.50143.50143.504,080
Apr 17, 2019143.50145.00141.50142.50142.5032,194
Apr 16, 2019143.00145.50141.50145.00145.007,628
Apr 15, 2019146.00147.50141.50144.00144.003,687
Apr 12, 2019144.00146.00142.50146.00146.0014,373
Apr 11, 2019143.50146.50137.00144.00144.0014,836
Apr 10, 2019138.50140.00138.50139.50139.5011,047
Apr 09, 2019138.50139.50138.00139.00139.007,131
Apr 08, 2019139.50140.00138.00138.50138.504,529
Apr 05, 2019140.00140.00136.50140.00140.006,773
Apr 04, 2019142.00143.50138.50138.50138.5012,187
Apr 03, 2019140.50143.50140.00143.00143.008,480
Apr 02, 2019139.50143.50139.50141.50141.5010,079
Apr 01, 2019139.50140.00134.50139.00139.0014,136
Mar 29, 2019136.50140.00135.00140.00140.006,346
Mar 28, 2019133.50138.00132.50137.00137.005,960
Mar 27, 2019132.50135.00131.50133.00133.006,945
Mar 26, 2019132.50133.00130.50133.00133.0010,492
Mar 25, 2019135.50135.50130.00133.00133.0014,817
Mar 22, 2019142.50143.50135.50135.50135.5021,219
Mar 21, 2019142.50144.50142.00143.50143.5012,207
Mar 20, 2019142.50144.50142.00142.50142.5030,343
Mar 19, 2019149.50149.50143.00143.00143.0026,270
Mar 18, 2019142.50148.50140.50148.50148.5020,155
Mar 15, 2019135.50143.00135.50140.00140.0059,980
Mar 14, 2019132.50136.00132.50135.50135.5057,814
Mar 13, 2019136.50137.00135.00135.00135.0014,838
Mar 12, 2019137.50139.00135.00138.00138.0024,622
Mar 11, 2019139.00139.00133.00136.50136.5032,727
Mar 08, 2019142.50142.50139.50140.00140.0018,469
Mar 07, 2019148.00149.50142.50144.50144.5012,809
Mar 06, 2019148.50149.00146.00146.00146.0060,067
Mar 05, 2019142.50147.50141.50145.00145.0029,773
Mar 04, 2019143.50144.50142.00142.50142.5059,652
Mar 01, 2019140.50143.00140.50141.00141.0018,306
Feb 28, 2019140.00143.00138.50140.00140.0016,234
Feb 27, 2019144.50144.50139.50140.00140.0020,365
Feb 26, 2019144.50148.00144.00145.50145.5019,864
Feb 25, 2019143.00144.00139.50144.00144.0042,837
Feb 22, 2019135.00140.50135.00139.50139.5082,018
Feb 21, 2019139.00139.00133.00133.50133.5028,833
Feb 20, 2019143.00144.00138.50139.00139.0011,366
Feb 19, 2019140.50143.00140.00142.00142.0012,296
Feb 18, 2019139.50142.00138.50142.00142.0033,933
Feb 15, 2019138.00139.00136.00138.00138.0041,277
Feb 14, 2019139.00140.00136.50138.00138.0021,942
Feb 13, 2019139.50140.00131.00135.50135.5074,982
Feb 12, 2019137.50141.00137.50138.00138.0069,464
Feb 11, 2019134.50139.50134.00137.50137.5093,175
Feb 08, 2019133.50138.50129.00134.50134.5062,643
Feb 07, 2019130.00136.00130.00134.00134.00498,863
Feb 06, 2019126.50126.50121.50125.00125.0031,028
Feb 05, 2019127.50128.50124.00126.00126.0018,445
Feb 04, 2019123.50128.00123.00128.00128.0027,633
Feb 01, 2019122.00124.50120.50122.50122.5023,877
Jan 31, 2019116.00125.00115.50121.50121.5039,648
Jan 30, 2019113.50115.00111.50114.00114.006,100
Jan 29, 2019115.00115.00113.00114.00114.006,201
Jan 28, 2019111.50115.00111.50115.00115.0089,340
Jan 25, 2019112.50113.00111.00112.00112.008,948
Jan 24, 2019113.00113.50112.00112.50112.503,124
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...