Enad Global 7 AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 24, 2026	18.40	18.88	17.68	17.90	17.90	-3.76%	290,292
Jun 23, 2026	19.10	19.32	18.60	18.60	18.60	-1.59%	251,649
Jun 22, 2026	18.28	19.08	18.04	18.90	18.90	3.96%	207,921
Jun 18, 2026	17.88	18.30	17.06	18.18	18.18	1.34%	252,073
Jun 17, 2026	17.50	18.02	17.16	17.94	17.94	2.63%	144,731
Jun 16, 2026	17.50	17.58	17.08	17.48	17.48	0.46%	175,735
Jun 15, 2026	17.38	17.84	17.38	17.40	17.40	-0.57%	162,135
Jun 12, 2026	18.00	18.00	17.34	17.50	17.50	-2.23%	93,028
Jun 11, 2026	18.24	18.24	17.68	17.90	17.90	1.36%	95,621
Jun 10, 2026	18.50	18.50	17.52	17.66	17.66	-1.89%	182,834
Jun 9, 2026	18.28	18.56	17.90	18.00	18.00	-2.49%	156,681
Jun 8, 2026	18.72	18.72	18.08	18.46	18.46	-1.28%	173,340
Jun 5, 2026	19.34	19.48	18.52	18.70	18.70	-4.30%	100,848
Jun 4, 2026	19.08	19.54	18.88	19.54	19.54	2.52%	148,112
Jun 3, 2026	19.72	20.30	18.86	19.06	19.06	-2.26%	247,664
Jun 2, 2026	19.24	20.20	19.24	19.50	19.50	0.52%	197,077
Jun 1, 2026	19.78	19.88	19.14	19.40	19.40	-1.82%	188,657
May 29, 2026	19.88	20.05	19.52	19.76	19.76	-0.60%	83,170
May 28, 2026	19.38	20.10	19.36	19.88	19.88	2.26%	110,434
May 27, 2026	20.30	20.30	19.30	19.44	19.44	-4.47%	221,509
May 26, 2026	20.70	21.35	20.25	20.35	20.35	-2.63%	193,767
May 25, 2026	19.92	20.90	19.90	20.90	20.90	6.09%	177,995
May 22, 2026	19.62	20.05	19.50	19.70	19.70	0.51%	139,724
May 21, 2026	20.10	20.10	19.34	19.60	19.60	-2.49%	160,443
May 20, 2026	19.76	20.20	19.72	20.10	20.10	1.93%	169,047
May 19, 2026	19.78	20.25	19.64	19.72	19.72	-1.10%	200,160
May 18, 2026	20.50	20.60	19.54	19.94	19.94	-2.49%	298,093
May 15, 2026	21.65	21.65	20.15	20.45	20.45	-4.88%	373,795
May 13, 2026	21.45	22.00	21.05	21.50	21.50	3.86%	245,668