Enad Global 7 AB (publ) (STO:EG7)
Sweden · Delayed Price · Currency is SEK 14.00
-0.12 (-0.85%)
Nov 2, 2026, 5:29 PM CET
Enad Global 7 AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 14.22 | 14.26 | 14.00 | 14.00 | 14.00 | -0.85% | 310,924 |
| Oct 30, 2026 | 14.48 | 14.48 | 14.12 | 14.12 | 14.12 | -0.70% | 137,348 |
| Oct 29, 2026 | 14.08 | 14.40 | 13.84 | 14.22 | 14.22 | 1.57% | 190,940 |
| Oct 28, 2026 | 13.98 | 14.26 | 13.78 | 14.00 | 14.00 | - | 192,810 |
| Oct 27, 2026 | 13.98 | 14.10 | 13.72 | 14.00 | 14.00 | - | 198,949 |
| Oct 26, 2026 | 14.12 | 14.18 | 13.86 | 14.00 | 14.00 | -0.85% | 104,567 |
| Oct 23, 2026 | 13.90 | 14.18 | 13.76 | 14.12 | 14.12 | 0.86% | 124,305 |
| Oct 22, 2026 | 14.46 | 14.46 | 13.48 | 14.00 | 14.00 | -4.63% | 399,224 |
| Oct 21, 2026 | 14.86 | 14.86 | 14.06 | 14.68 | 14.68 | -1.48% | 293,890 |
| Oct 20, 2026 | 15.04 | 15.12 | 14.76 | 14.90 | 14.90 | -0.67% | 130,339 |
| Oct 19, 2026 | 15.12 | 15.14 | 14.90 | 15.00 | 15.00 | -0.66% | 219,547 |
| Oct 16, 2026 | 15.36 | 15.40 | 14.94 | 15.10 | 15.10 | -0.40% | 186,652 |
| Oct 15, 2026 | 14.80 | 15.22 | 14.70 | 15.16 | 15.16 | 2.43% | 147,571 |
| Oct 14, 2026 | 15.14 | 15.26 | 14.56 | 14.80 | 14.80 | -1.86% | 154,999 |
| Oct 13, 2026 | 15.10 | 15.24 | 14.78 | 15.08 | 15.08 | -0.53% | 263,792 |
| Oct 12, 2026 | 15.86 | 15.90 | 14.90 | 15.16 | 15.16 | -2.19% | 351,675 |
| Oct 9, 2026 | 15.52 | 15.72 | 14.90 | 15.50 | 15.50 | 2.38% | 927,018 |
| Oct 8, 2026 | 15.30 | 15.56 | 14.76 | 15.14 | 15.14 | 0.13% | 985,498 |
| Oct 7, 2026 | 13.98 | 15.66 | 13.74 | 15.12 | 15.12 | 8.62% | 662,344 |
| Oct 6, 2026 | 13.70 | 14.14 | 13.70 | 13.92 | 13.92 | 0.72% | 52,469 |
| Oct 5, 2026 | 13.80 | 13.98 | 13.62 | 13.82 | 13.82 | 0.14% | 60,460 |
| Oct 2, 2026 | 14.08 | 14.32 | 13.74 | 13.80 | 13.80 | -2.68% | 82,746 |
| Oct 1, 2026 | 13.88 | 14.44 | 13.80 | 14.18 | 14.18 | 1.43% | 90,992 |
| Sep 30, 2026 | 14.30 | 14.30 | 13.78 | 13.98 | 13.98 | -1.41% | 102,381 |
| Sep 29, 2026 | 14.56 | 14.86 | 14.18 | 14.18 | 14.18 | -1.53% | 102,915 |
| Sep 28, 2026 | 14.36 | 14.74 | 14.24 | 14.40 | 14.40 | 0.14% | 187,116 |
| Sep 25, 2026 | 15.34 | 15.44 | 14.18 | 14.38 | 14.38 | -5.39% | 291,299 |
| Sep 24, 2026 | 15.62 | 15.62 | 14.74 | 15.20 | 15.20 | 2.84% | 152,774 |
| Sep 23, 2026 | 15.06 | 15.52 | 14.64 | 14.78 | 14.78 | -1.47% | 125,250 |
| Sep 22, 2026 | 14.84 | 15.70 | 14.80 | 15.00 | 15.00 | 0.67% | 231,258 |
| Sep 21, 2026 | 15.86 | 16.16 | 14.18 | 14.90 | 14.90 | -6.76% | 520,500 |
| Sep 18, 2026 | 16.34 | 16.44 | 15.76 | 15.98 | 15.98 | -2.20% | 96,459 |
| Sep 17, 2026 | 16.04 | 16.60 | 16.04 | 16.34 | 16.34 | - | 196,442 |
| Sep 16, 2026 | 16.54 | 16.78 | 16.24 | 16.34 | 16.34 | 0.86% | 173,582 |
| Sep 15, 2026 | 16.52 | 16.78 | 16.14 | 16.20 | 16.20 | -0.61% | 195,812 |
| Sep 14, 2026 | 15.74 | 16.78 | 15.74 | 16.30 | 16.30 | 3.56% | 180,367 |
| Sep 11, 2026 | 15.26 | 15.88 | 15.24 | 15.74 | 15.74 | 2.88% | 73,598 |
| Sep 10, 2026 | 15.24 | 15.66 | 15.22 | 15.30 | 15.30 | 0.26% | 142,119 |
| Sep 9, 2026 | 15.90 | 15.90 | 15.26 | 15.26 | 15.26 | -0.78% | 182,144 |
| Sep 8, 2026 | 15.80 | 15.84 | 15.16 | 15.38 | 15.38 | -1.91% | 261,501 |
| Sep 7, 2026 | 15.46 | 15.90 | 15.44 | 15.68 | 15.68 | 0.90% | 264,138 |
| Sep 4, 2026 | 16.72 | 16.90 | 15.54 | 15.54 | 15.54 | -5.70% | 243,725 |
| Sep 3, 2026 | 16.62 | 16.96 | 16.34 | 16.48 | 16.48 | -0.72% | 158,210 |
| Sep 2, 2026 | 16.46 | 16.76 | 16.18 | 16.60 | 16.60 | 2.09% | 168,499 |
| Sep 1, 2026 | 15.52 | 16.48 | 15.42 | 16.26 | 16.26 | 4.36% | 341,251 |
| Aug 31, 2026 | 15.90 | 15.94 | 15.50 | 15.58 | 15.58 | -1.64% | 246,843 |
| Aug 28, 2026 | 16.30 | 16.36 | 15.84 | 15.84 | 15.84 | -2.82% | 350,062 |
| Aug 27, 2026 | 17.18 | 17.20 | 16.16 | 16.30 | 16.30 | -4.90% | 524,084 |
| Aug 26, 2026 | 18.26 | 18.50 | 16.66 | 17.14 | 17.14 | -8.05% | 871,815 |
| Aug 25, 2026 | 19.18 | 19.18 | 18.44 | 18.64 | 18.64 | -2.00% | 221,691 |