Enad Global 7 AB (publ) (STO:EG7)
Sweden · Delayed Price · Currency is SEK 12.06
+0.14 (1.17%)
Sep 3, 2025, 4:00 PM CET
Enad Global 7 AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 11.92 | 11.92 | 11.80 | 11.80 | 11.80 | -1.01% | 18,108 |
| 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 |
| Aug 22, 2025 | 11.70 | 11.70 | 10.84 | 11.20 | 11.20 | -1.41% | 406,200 |
| Aug 21, 2025 | 11.42 | 11.70 | 11.18 | 11.36 | 11.36 | 2.34% | 232,554 |
| Aug 20, 2025 | 10.60 | 11.42 | 10.50 | 11.10 | 11.10 | 4.32% | 651,939 |
| Aug 19, 2025 | 10.56 | 11.10 | 10.56 | 10.64 | 10.64 | 2.31% | 327,961 |
| Aug 18, 2025 | 11.44 | 11.44 | 10.40 | 10.40 | 10.40 | -5.45% | 271,689 |
| Aug 15, 2025 | 11.98 | 12.20 | 10.98 | 11.00 | 11.00 | -16.41% | 915,091 |
| Aug 14, 2025 | 12.50 | 13.32 | 12.40 | 13.16 | 13.16 | 3.95% | 210,800 |
| Aug 13, 2025 | 12.34 | 13.02 | 11.96 | 12.66 | 12.66 | 3.60% | 489,455 |
| Aug 12, 2025 | 11.90 | 12.46 | 11.80 | 12.22 | 12.22 | 2.00% | 280,426 |
| Aug 11, 2025 | 12.06 | 12.22 | 11.92 | 11.98 | 11.98 | -0.83% | 356,458 |
| Aug 8, 2025 | 11.90 | 12.30 | 11.88 | 12.08 | 12.08 | -0.33% | 466,649 |
| Aug 7, 2025 | 12.20 | 12.24 | 11.84 | 12.12 | 12.12 | 0.17% | 369,305 |
| Aug 6, 2025 | 12.48 | 12.56 | 12.06 | 12.10 | 12.10 | -4.12% | 125,315 |
| 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 |