ENEA.ST - Enea AB (publ)

Stockholm - Stockholm Real Time Price. Currency in SEK
DateOpenHighLowClose*Adj Close**Volume
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
Jan 23, 2019113.00113.00111.00112.50112.504,276
Jan 22, 2019114.00114.00112.00113.50113.503,159
Jan 21, 2019114.50114.50113.50113.50113.501,248
Jan 18, 2019110.50115.00110.00114.50114.509,518
Jan 17, 2019114.00114.00109.50110.50110.50689
Jan 16, 2019113.00114.00112.50112.50112.501,370
Jan 15, 2019114.00114.00110.50113.00113.003,875
Jan 14, 2019109.00114.00106.00114.00114.009,095
Jan 11, 2019110.50110.50108.50110.00110.003,879
Jan 10, 2019110.00111.00107.00111.00111.0010,090
Jan 09, 2019114.50114.50111.00112.00112.007,184
Jan 08, 2019112.50114.50111.00114.50114.5013,045
Jan 07, 2019110.00113.00109.50112.50112.507,358
Jan 04, 2019108.00110.00107.50110.00110.008,768
Jan 03, 2019105.00110.00105.00110.00110.0024,142
Jan 02, 2019104.50104.50100.50102.50102.5012,308
Dec 28, 2018101.00102.5099.20101.50101.5010,663
Dec 27, 2018100.50101.5098.0098.2098.205,972
Dec 21, 2018100.00101.5098.00101.00101.0013,928
Dec 20, 201899.60100.5098.2098.6098.609,792
Dec 19, 2018101.50102.0099.0099.8099.8013,973
Dec 18, 2018100.50100.5097.60100.50100.504,851
Dec 17, 2018105.00105.0096.40100.50100.5020,456
Dec 14, 2018102.00104.00102.00102.50102.505,065
Dec 13, 2018102.00104.00101.00101.50101.504,107
Dec 12, 201898.20102.5097.40102.00102.007,618
Dec 11, 201896.4098.6096.4097.6097.603,603
Dec 10, 201898.2099.2096.2096.4096.406,637
Dec 07, 201896.0099.8096.0097.6097.608,518
Dec 06, 201895.0097.2094.2094.6094.6021,574
Dec 05, 201896.0096.0093.8094.0094.007,490
Dec 04, 201895.0097.6094.0096.0096.006,595
Dec 03, 201893.4098.4093.2095.0095.0022,876
Nov 30, 201893.2098.2091.4091.4091.4031,880
Nov 29, 201892.4093.4092.4093.4093.4011,507
Nov 28, 201891.0092.2090.4091.0091.003,157
Nov 27, 201891.8092.2091.2091.2091.20387
Nov 26, 201889.8092.2089.8091.8091.805,933
Nov 23, 201890.8092.4089.0090.0090.008,259
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...