Enad Global 7 AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	13.28	13.28	12.88	13.02	13.02	-0.76%	49,631
Jan 19, 2026	13.42	13.42	12.88	13.12	13.12	-1.80%	91,021
Jan 16, 2026	13.58	13.62	13.32	13.36	13.36	-1.47%	41,424
Jan 15, 2026	13.52	13.80	13.20	13.56	13.56	0.30%	150,796
Jan 14, 2026	14.04	14.04	13.42	13.52	13.52	-3.84%	82,876
Jan 13, 2026	13.58	14.18	13.26	14.06	14.06	3.99%	196,128
Jan 12, 2026	13.14	13.62	13.00	13.52	13.52	4.81%	182,024
Jan 9, 2026	12.76	13.16	12.64	12.90	12.90	1.10%	162,569
Jan 8, 2026	12.48	12.82	12.48	12.76	12.76	-0.62%	51,939
Jan 7, 2026	12.76	13.04	12.72	12.84	12.84	0.78%	164,224
Jan 5, 2026	13.14	13.28	12.74	12.74	12.74	-2.90%	60,021
Jan 2, 2026	13.52	13.66	13.12	13.12	13.12	-3.10%	119,173
Dec 30, 2025	12.96	13.66	12.96	13.54	13.54	0.59%	52,078
Dec 29, 2025	13.60	13.62	13.30	13.46	13.46	-2.46%	91,123
Dec 23, 2025	13.74	13.80	13.30	13.80	13.80	1.17%	204,992
Dec 22, 2025	13.30	13.92	13.22	13.64	13.64	-0.44%	167,060
Dec 19, 2025	13.42	13.94	13.38	13.70	13.70	1.33%	95,092
Dec 18, 2025	13.40	13.62	13.14	13.52	13.52	1.50%	96,533
Dec 17, 2025	12.60	13.50	12.60	13.32	13.32	-0.15%	242,020
Dec 16, 2025	12.72	13.46	12.72	13.34	13.34	0.30%	137,069
Dec 15, 2025	13.04	13.30	12.92	13.30	13.30	1.84%	85,054
Dec 12, 2025	13.16	13.40	12.94	13.06	13.06	-1.51%	416,146
Dec 11, 2025	13.34	13.42	13.02	13.26	13.26	0.61%	93,734
Dec 10, 2025	13.40	13.54	13.14	13.18	13.18	-1.64%	69,124
Dec 9, 2025	13.18	13.50	13.06	13.40	13.40	1.82%	165,714
Dec 8, 2025	13.50	13.94	13.08	13.16	13.16	-4.78%	200,140
Dec 5, 2025	13.46	14.06	13.28	13.82	13.82	3.13%	211,729
Dec 4, 2025	13.40	13.50	13.18	13.40	13.40	1.67%	176,571
Dec 3, 2025	13.24	13.72	13.14	13.18	13.18	-2.66%	82,437
Dec 2, 2025	13.70	13.96	13.42	13.54	13.54	-0.73%	184,636
Dec 1, 2025	13.46	13.70	13.20	13.64	13.64	2.71%	221,710
Nov 28, 2025	14.00	14.36	13.28	13.28	13.28	-4.05%	436,990
Nov 27, 2025	13.76	14.14	13.28	13.84	13.84	1.47%	432,273
Nov 26, 2025	13.12	13.76	13.00	13.64	13.64	2.56%	263,470
Nov 25, 2025	13.52	13.54	12.96	13.30	13.30	-2.49%	396,146
Nov 24, 2025	14.00	14.18	13.26	13.64	13.64	-0.29%	375,773
Nov 21, 2025	13.04	13.90	12.94	13.68	13.68	9.44%	746,612
Nov 20, 2025	13.02	13.26	12.48	12.50	12.50	-	399,684
Nov 19, 2025	12.36	12.62	11.62	12.50	12.50	7.57%	289,741
Nov 18, 2025	11.92	11.96	11.58	11.62	11.62	-2.52%	184,076
Nov 17, 2025	12.52	12.84	11.88	11.92	11.92	-5.40%	478,304
Nov 14, 2025	13.10	13.22	12.46	12.60	12.60	-3.82%	446,438
Nov 13, 2025	13.24	13.66	13.04	13.10	13.10	-1.06%	458,131
Nov 12, 2025	12.48	13.76	12.18	13.24	13.24	5.92%	1,703,261
Nov 11, 2025	13.74	13.74	10.86	12.50	12.50	-17.87%	3,945,787
Nov 10, 2025	15.80	16.14	15.12	15.22	15.22	-3.18%	168,024
Nov 7, 2025	16.30	16.32	15.60	15.72	15.72	-3.79%	200,070
Nov 6, 2025	16.44	16.60	16.00	16.34	16.34	-0.49%	143,867
Nov 5, 2025	15.80	16.80	15.80	16.42	16.42	1.23%	104,495
Nov 4, 2025	16.32	16.50	16.14	16.22	16.22	-0.73%	122,250