Enad Global 7 AB (publ) (STO:EG7)
Sweden · Delayed Price · Currency is SEK 12.02
-0.08 (-0.66%)
Aug 7, 2025, 9:44 AM CET
Enad Global 7 AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 12.48 | 12.56 | 12.06 | 12.14 | 12.14 | -3.80% | 109,268 |
| Aug 5, 2025 | 12.50 | 12.62 | 12.44 | 12.62 | 12.62 | 1.61% | 140,695 |
| Aug 4, 2025 | 12.50 | 13.06 | 12.40 | 12.42 | 12.42 | -1.27% | 124,551 |
| Aug 1, 2025 | 13.00 | 13.00 | 12.26 | 12.58 | 12.58 | -0.63% | 66,036 |
| Jul 31, 2025 | 12.70 | 12.88 | 12.52 | 12.66 | 12.66 | -0.31% | 21,081 |
| Jul 30, 2025 | 12.92 | 12.98 | 12.60 | 12.70 | 12.70 | -2.31% | 30,094 |
| Jul 29, 2025 | 12.94 | 13.04 | 12.74 | 13.00 | 13.00 | 0.46% | 96,414 |
| Jul 28, 2025 | 13.44 | 13.50 | 12.94 | 12.94 | 12.94 | -4.15% | 44,884 |
| Jul 25, 2025 | 12.68 | 13.50 | 12.68 | 13.50 | 13.50 | 0.60% | 28,910 |
| Jul 24, 2025 | 13.20 | 13.44 | 13.10 | 13.42 | 13.42 | 1.67% | 50,048 |
| Jul 23, 2025 | 13.36 | 13.36 | 13.02 | 13.20 | 13.20 | -0.15% | 17,937 |
| Jul 22, 2025 | 13.10 | 13.32 | 12.84 | 13.22 | 13.22 | 0.92% | 145,830 |
| Jul 21, 2025 | 13.82 | 13.82 | 12.92 | 13.10 | 13.10 | -4.10% | 151,184 |
| Jul 18, 2025 | 14.10 | 14.14 | 13.62 | 13.66 | 13.66 | -2.84% | 259,527 |
| Jul 17, 2025 | 14.00 | 14.24 | 13.90 | 14.06 | 14.06 | 1.88% | 46,152 |
| Jul 16, 2025 | 14.08 | 14.16 | 13.76 | 13.80 | 13.80 | -1.29% | 67,656 |
| Jul 15, 2025 | 13.70 | 14.08 | 13.60 | 13.98 | 13.98 | 1.01% | 105,682 |
| Jul 14, 2025 | 13.68 | 13.94 | 13.58 | 13.84 | 13.84 | -0.14% | 102,418 |
| Jul 11, 2025 | 13.76 | 14.08 | 13.74 | 13.86 | 13.86 | -0.14% | 54,766 |
| Jul 10, 2025 | 13.66 | 14.10 | 13.66 | 13.88 | 13.88 | 1.61% | 82,574 |
| Jul 9, 2025 | 13.82 | 13.92 | 13.62 | 13.66 | 13.66 | -0.29% | 52,048 |
| Jul 8, 2025 | 14.24 | 14.24 | 13.66 | 13.70 | 13.70 | -0.29% | 20,921 |
| Jul 7, 2025 | 14.24 | 14.24 | 13.70 | 13.74 | 13.74 | -2.97% | 35,165 |
| Jul 4, 2025 | 14.02 | 14.26 | 13.72 | 14.16 | 14.16 | 0.14% | 228,761 |
| Jul 3, 2025 | 13.72 | 14.26 | 13.52 | 14.14 | 14.14 | 3.82% | 111,417 |
| Jul 2, 2025 | 14.00 | 14.32 | 13.52 | 13.62 | 13.62 | -2.85% | 73,959 |
| Jul 1, 2025 | 14.38 | 14.40 | 13.92 | 14.02 | 14.02 | -0.99% | 60,104 |
| Jun 30, 2025 | 13.48 | 14.32 | 13.20 | 14.16 | 14.16 | 6.15% | 256,113 |
| Jun 27, 2025 | 13.18 | 13.48 | 13.16 | 13.34 | 13.34 | 0.15% | 45,349 |
| Jun 26, 2025 | 13.00 | 13.50 | 13.00 | 13.32 | 13.32 | 1.68% | 49,968 |
| Jun 25, 2025 | 13.20 | 13.24 | 12.90 | 13.10 | 13.10 | -0.91% | 46,074 |
| Jun 24, 2025 | 13.02 | 13.26 | 13.02 | 13.22 | 13.22 | 1.69% | 41,246 |
| Jun 23, 2025 | 13.36 | 13.48 | 12.84 | 13.00 | 13.00 | -2.69% | 76,214 |
| Jun 19, 2025 | 13.48 | 13.50 | 13.20 | 13.36 | 13.36 | -0.89% | 108,870 |
| Jun 18, 2025 | 13.58 | 13.62 | 13.34 | 13.48 | 13.48 | -0.59% | 146,683 |
| Jun 17, 2025 | 13.52 | 13.72 | 13.42 | 13.56 | 13.56 | - | 119,019 |
| Jun 16, 2025 | 13.92 | 14.00 | 13.40 | 13.56 | 13.56 | -2.59% | 127,550 |
| Jun 13, 2025 | 13.40 | 13.92 | 13.16 | 13.92 | 13.92 | 3.57% | 126,462 |
| Jun 12, 2025 | 13.72 | 13.84 | 13.30 | 13.44 | 13.44 | -2.04% | 86,756 |
| Jun 11, 2025 | 13.70 | 13.82 | 13.48 | 13.72 | 13.72 | 0.15% | 117,197 |
| Jun 10, 2025 | 14.68 | 14.68 | 13.60 | 13.70 | 13.70 | -3.79% | 106,634 |
| Jun 9, 2025 | 14.38 | 14.70 | 14.14 | 14.24 | 14.24 | -1.79% | 166,989 |
| Jun 5, 2025 | 14.78 | 14.90 | 14.30 | 14.50 | 14.50 | -0.82% | 96,537 |
| Jun 4, 2025 | 14.18 | 15.08 | 14.18 | 14.62 | 14.62 | 2.96% | 337,322 |
| Jun 3, 2025 | 14.32 | 14.72 | 14.00 | 14.20 | 14.20 | -2.07% | 130,133 |
| Jun 2, 2025 | 13.52 | 14.50 | 13.14 | 14.50 | 14.50 | 8.05% | 415,465 |
| May 30, 2025 | 13.44 | 14.00 | 13.42 | 13.42 | 13.42 | 1.21% | 212,270 |
| May 28, 2025 | 12.78 | 13.58 | 12.78 | 13.26 | 13.26 | 4.41% | 120,380 |
| May 27, 2025 | 12.22 | 12.94 | 12.18 | 12.70 | 12.70 | 3.42% | 221,907 |
| May 26, 2025 | 11.80 | 12.30 | 11.80 | 12.28 | 12.28 | 2.33% | 61,438 |