Enad Global 7 AB (publ) (STO:EG7)
Sweden · Delayed Price · Currency is SEK 13.54
+0.08 (0.59%)
At close: Dec 30, 2025
Enad Global 7 AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 3, 2025 | 17.02 | 17.10 | 16.28 | 16.34 | 16.34 | -3.88% | 145,998 |
| 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 |