Enad Global 7 AB (publ) (STO:EG7)
Sweden · Delayed Price · Currency is SEK 17.00
+0.76 (4.68%)
Oct 31, 2025, 12:59 PM CET
Enad Global 7 AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 16.20 | 17.36 | 16.20 | 17.00 | 17.00 | 4.68% | 320,404 |
| Oct 30, 2025 | 16.96 | 17.10 | 16.00 | 16.24 | 16.24 | -4.13% | 399,958 |
| Oct 29, 2025 | 18.32 | 18.32 | 16.82 | 16.94 | 16.94 | -7.63% | 442,443 |
| Oct 28, 2025 | 18.90 | 19.10 | 18.28 | 18.34 | 18.34 | -2.34% | 440,512 |
| Oct 27, 2025 | 17.84 | 19.16 | 17.84 | 18.78 | 18.78 | 6.70% | 836,658 |
| Oct 24, 2025 | 17.42 | 18.00 | 17.04 | 17.60 | 17.60 | 1.38% | 183,235 |
| Oct 23, 2025 | 17.72 | 17.98 | 17.12 | 17.36 | 17.36 | -2.69% | 94,547 |
| Oct 22, 2025 | 18.28 | 18.28 | 17.22 | 17.84 | 17.84 | -2.30% | 496,966 |
| Oct 21, 2025 | 17.32 | 18.34 | 17.12 | 18.26 | 18.26 | 4.82% | 598,710 |
| Oct 20, 2025 | 17.92 | 18.62 | 17.10 | 17.42 | 17.42 | -1.80% | 212,204 |
| Oct 17, 2025 | 18.00 | 18.56 | 17.36 | 17.74 | 17.74 | -2.53% | 615,672 |
| Oct 16, 2025 | 18.00 | 18.80 | 17.30 | 18.20 | 18.20 | 0.89% | 1,130,710 |
| Oct 15, 2025 | 16.78 | 18.12 | 16.64 | 18.04 | 18.04 | 6.49% | 501,355 |
| Oct 14, 2025 | 17.16 | 17.32 | 16.76 | 16.94 | 16.94 | -1.05% | 162,033 |
| Oct 13, 2025 | 16.04 | 17.34 | 16.04 | 17.12 | 17.12 | 6.73% | 1,131,342 |
| Oct 10, 2025 | 14.88 | 16.12 | 14.76 | 16.04 | 16.04 | 7.65% | 468,565 |
| Oct 9, 2025 | 14.76 | 15.04 | 14.34 | 14.90 | 14.90 | 0.95% | 199,006 |
| Oct 8, 2025 | 15.18 | 15.46 | 14.46 | 14.76 | 14.76 | -3.40% | 98,629 |
| Oct 7, 2025 | 15.44 | 15.58 | 15.14 | 15.28 | 15.28 | -0.26% | 226,069 |
| Oct 6, 2025 | 15.90 | 16.24 | 15.20 | 15.32 | 15.32 | -2.79% | 292,432 |
| Oct 3, 2025 | 15.56 | 16.16 | 15.40 | 15.76 | 15.76 | 1.03% | 413,537 |
| Oct 2, 2025 | 15.06 | 15.60 | 14.66 | 15.60 | 15.60 | 4.42% | 480,931 |
| Oct 1, 2025 | 14.36 | 15.00 | 14.30 | 14.94 | 14.94 | 3.03% | 360,822 |
| Sep 30, 2025 | 13.98 | 14.64 | 13.66 | 14.50 | 14.50 | 2.69% | 539,721 |
| Sep 29, 2025 | 13.90 | 14.16 | 13.60 | 14.12 | 14.12 | 2.17% | 194,715 |
| Sep 26, 2025 | 13.70 | 13.90 | 13.44 | 13.82 | 13.82 | 2.98% | 89,282 |
| Sep 25, 2025 | 13.62 | 14.00 | 13.42 | 13.42 | 13.42 | -1.47% | 166,896 |
| Sep 24, 2025 | 13.36 | 13.66 | 13.16 | 13.62 | 13.62 | 2.41% | 247,003 |
| Sep 23, 2025 | 13.34 | 13.36 | 12.72 | 13.30 | 13.30 | 1.22% | 230,466 |
| Sep 22, 2025 | 13.06 | 13.40 | 13.00 | 13.14 | 13.14 | 1.08% | 213,731 |
| Sep 19, 2025 | 13.06 | 13.28 | 12.94 | 13.00 | 13.00 | -2.26% | 281,518 |
| Sep 18, 2025 | 13.62 | 13.62 | 12.92 | 13.30 | 13.30 | -1.48% | 213,690 |
| Sep 17, 2025 | 13.50 | 13.60 | 13.22 | 13.50 | 13.50 | 0.15% | 181,426 |
| Sep 16, 2025 | 13.44 | 13.58 | 13.20 | 13.48 | 13.48 | 0.30% | 159,549 |
| Sep 15, 2025 | 13.92 | 15.50 | 13.44 | 13.44 | 13.44 | -3.72% | 202,371 |
| Sep 12, 2025 | 14.22 | 14.64 | 13.80 | 13.96 | 13.96 | -4.25% | 282,643 |
| Sep 11, 2025 | 14.68 | 15.18 | 14.50 | 14.58 | 14.58 | 0.14% | 140,039 |
| Sep 10, 2025 | 14.56 | 14.94 | 14.36 | 14.56 | 14.56 | - | 166,530 |
| Sep 9, 2025 | 13.84 | 14.60 | 13.28 | 14.56 | 14.56 | 4.75% | 4,008,541 |
| Sep 8, 2025 | 13.68 | 14.10 | 13.38 | 13.90 | 13.90 | 1.02% | 335,932 |
| Sep 5, 2025 | 13.08 | 13.80 | 12.96 | 13.76 | 13.76 | 6.67% | 969,343 |
| Sep 4, 2025 | 12.12 | 13.12 | 12.12 | 12.90 | 12.90 | 5.74% | 164,567 |
| Sep 3, 2025 | 11.92 | 12.20 | 11.80 | 12.20 | 12.20 | 2.35% | 116,334 |
| Sep 2, 2025 | 12.14 | 12.14 | 11.72 | 11.92 | 11.92 | - | 138,863 |
| Sep 1, 2025 | 11.70 | 12.10 | 11.70 | 11.92 | 11.92 | 1.53% | 86,859 |
| Aug 29, 2025 | 11.72 | 12.32 | 11.66 | 11.74 | 11.74 | 0.86% | 266,534 |
| Aug 28, 2025 | 11.50 | 11.70 | 11.30 | 11.64 | 11.64 | 3.01% | 312,743 |
| Aug 27, 2025 | 11.58 | 11.80 | 11.08 | 11.30 | 11.30 | -2.42% | 270,953 |
| Aug 26, 2025 | 11.98 | 12.04 | 11.54 | 11.58 | 11.58 | -3.02% | 325,164 |
| Aug 25, 2025 | 11.22 | 12.04 | 11.20 | 11.94 | 11.94 | 6.61% | 347,021 |