Enad Global 7 AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 12, 2026	22.15	22.15	20.45	20.70	20.70	-6.12%	284,673
May 11, 2026	21.15	22.25	21.15	22.05	22.05	6.01%	545,853
May 8, 2026	19.50	20.80	19.18	20.80	20.80	5.91%	527,528
May 7, 2026	17.00	19.64	17.00	19.64	19.64	13.92%	940,385
May 6, 2026	17.88	18.02	17.20	17.24	17.24	-3.36%	244,168
May 5, 2026	18.10	18.12	17.50	17.84	17.84	-1.55%	170,123
May 4, 2026	17.70	18.54	17.50	18.12	18.12	8.63%	442,661
Apr 30, 2026	16.60	17.06	16.50	16.68	16.68	1.58%	133,914
Apr 29, 2026	16.88	16.90	16.26	16.42	16.42	-2.15%	145,042
Apr 28, 2026	16.26	17.24	16.02	16.78	16.78	3.20%	282,263
Apr 27, 2026	16.04	16.30	15.86	16.26	16.26	1.25%	165,189
Apr 24, 2026	16.08	16.28	15.94	16.06	16.06	-0.25%	59,063
Apr 23, 2026	16.38	16.38	16.02	16.10	16.10	-1.83%	87,776
Apr 22, 2026	16.44	16.70	16.30	16.40	16.40	-0.24%	62,918
Apr 21, 2026	16.36	16.64	16.20	16.44	16.44	-0.36%	120,026
Apr 20, 2026	16.48	16.54	15.92	16.50	16.50	0.24%	160,848
Apr 17, 2026	16.90	16.90	16.40	16.46	16.46	-1.08%	85,771
Apr 16, 2026	16.62	16.68	16.44	16.64	16.64	0.48%	119,895
Apr 15, 2026	17.48	17.48	16.56	16.56	16.56	-4.50%	126,315
Apr 14, 2026	17.40	17.68	17.10	17.34	17.34	0.23%	171,801
Apr 13, 2026	16.22	17.56	16.20	17.30	17.30	6.13%	447,181
Apr 10, 2026	16.54	16.76	16.00	16.30	16.30	-0.49%	86,000
Apr 9, 2026	16.36	16.90	16.16	16.38	16.38	1.11%	181,646
Apr 8, 2026	16.20	16.70	16.06	16.20	16.20	0.75%	115,772
Apr 7, 2026	16.18	17.00	16.08	16.08	16.08	-1.59%	173,085
Apr 2, 2026	16.52	16.68	16.20	16.34	16.34	-2.04%	46,668
Apr 1, 2026	16.82	17.26	16.64	16.68	16.68	-0.24%	155,844
Mar 31, 2026	15.86	17.18	15.82	16.72	16.72	5.03%	227,034