Enad Global 7 AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 24, 2026	19.58	19.72	19.00	19.02	19.02	-1.86%	224,845
Aug 21, 2026	18.14	19.94	18.14	19.38	19.38	7.55%	483,365
Aug 20, 2026	18.88	19.08	17.92	18.02	18.02	-3.74%	424,848
Aug 19, 2026	21.70	21.70	18.60	18.72	18.72	-5.65%	939,162
Aug 18, 2026	20.65	20.80	19.84	19.84	19.84	-3.92%	245,193
Aug 17, 2026	20.35	21.20	20.30	20.65	20.65	0.24%	97,259
Aug 14, 2026	20.60	20.60	20.15	20.60	20.60	1.23%	65,972
Aug 13, 2026	21.00	21.00	20.25	20.35	20.35	-2.40%	109,105
Aug 12, 2026	21.00	21.00	20.45	20.85	20.85	-	55,215
Aug 11, 2026	20.35	21.35	20.35	20.85	20.85	0.97%	130,155
Aug 10, 2026	20.95	20.95	20.30	20.65	20.65	-	90,077
Aug 7, 2026	20.45	21.10	20.25	20.65	20.65	2.23%	132,357
Aug 6, 2026	19.90	20.45	19.90	20.20	20.20	1.00%	32,823
Aug 5, 2026	20.35	20.80	19.84	20.00	20.00	-2.91%	81,513
Aug 4, 2026	20.40	20.85	20.20	20.60	20.60	0.24%	83,161
Aug 3, 2026	20.45	20.75	19.92	20.55	20.55	0.98%	185,786
Jul 31, 2026	21.10	21.10	20.30	20.35	20.35	-2.16%	68,520
Jul 30, 2026	20.40	20.95	20.10	20.80	20.80	1.96%	74,723
Jul 29, 2026	20.35	20.85	20.20	20.40	20.40	0.99%	51,940
Jul 28, 2026	20.70	20.95	20.20	20.20	20.20	-1.22%	37,285
Jul 27, 2026	21.05	21.75	20.40	20.45	20.45	-1.45%	134,575
Jul 24, 2026	21.80	21.80	20.15	20.75	20.75	-1.43%	285,394
Jul 23, 2026	20.40	22.25	19.50	21.05	21.05	6.21%	333,621
Jul 22, 2026	19.94	20.65	19.56	19.82	19.82	-0.40%	256,593
Jul 21, 2026	19.08	20.10	19.08	19.90	19.90	5.29%	120,324
Jul 20, 2026	18.40	19.28	18.40	18.90	18.90	2.83%	212,384
Jul 17, 2026	17.98	18.66	17.58	18.38	18.38	2.45%	210,037
Jul 16, 2026	17.64	18.08	17.62	17.94	17.94	1.70%	63,813
Jul 15, 2026	16.82	17.92	16.82	17.64	17.64	1.97%	86,260
Jul 14, 2026	17.40	17.52	16.76	17.30	17.30	-1.14%	123,497
Jul 13, 2026	17.22	17.80	17.22	17.50	17.50	0.92%	62,314
Jul 10, 2026	17.36	18.00	17.06	17.34	17.34	-0.12%	156,099
Jul 9, 2026	17.70	18.04	17.06	17.36	17.36	-1.25%	116,281
Jul 8, 2026	17.52	18.02	17.40	17.58	17.58	0.23%	89,786
Jul 7, 2026	17.72	18.16	17.38	17.54	17.54	-2.56%	127,788
Jul 6, 2026	18.36	18.50	17.74	18.00	18.00	-1.85%	84,893
Jul 3, 2026	17.94	18.60	17.72	18.34	18.34	2.34%	84,425
Jul 2, 2026	18.20	18.38	17.92	17.92	17.92	-1.86%	98,783
Jul 1, 2026	18.20	18.40	17.40	18.26	18.26	1.67%	84,688
Jun 30, 2026	17.98	18.36	17.92	17.96	17.96	0.34%	137,221
Jun 29, 2026	17.66	18.18	17.66	17.90	17.90	1.59%	69,997
Jun 26, 2026	17.78	17.82	17.24	17.62	17.62	-0.11%	124,776
Jun 25, 2026	18.10	18.10	17.50	17.64	17.64	-1.45%	132,407