Enea AB (publ) (STO:ENEA)
Sweden · Delayed Price · Currency is SEK 77.80
+0.70 (0.91%)
Aug 14, 2025, 5:29 PM CET
Enea AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 77.50 | 78.70 | 77.20 | 77.80 | 77.80 | 0.91% | 34,816 |
| Aug 13, 2025 | 80.50 | 81.70 | 76.80 | 77.10 | 77.10 | -3.75% | 50,947 |
| Aug 12, 2025 | 75.60 | 80.50 | 74.40 | 80.10 | 80.10 | 7.66% | 80,606 |
| Aug 11, 2025 | 75.00 | 75.40 | 74.20 | 74.40 | 74.40 | -1.46% | 15,432 |
| Aug 8, 2025 | 74.80 | 76.40 | 74.80 | 75.50 | 75.50 | 0.40% | 23,387 |
| Aug 7, 2025 | 74.60 | 76.70 | 74.40 | 75.20 | 75.20 | 1.62% | 22,703 |
| Aug 6, 2025 | 74.90 | 75.00 | 73.40 | 74.00 | 74.00 | -0.94% | 21,120 |
| Aug 5, 2025 | 73.70 | 75.20 | 73.70 | 74.70 | 74.70 | 1.36% | 35,194 |
| Aug 4, 2025 | 75.80 | 75.80 | 73.20 | 73.70 | 73.70 | -1.47% | 30,309 |
| Aug 1, 2025 | 73.20 | 75.10 | 73.20 | 74.80 | 74.80 | 1.22% | 29,520 |
| Jul 31, 2025 | 73.20 | 75.10 | 73.20 | 73.90 | 73.90 | 0.54% | 21,684 |
| Jul 30, 2025 | 76.00 | 76.00 | 73.40 | 73.50 | 73.50 | -3.42% | 32,018 |
| Jul 29, 2025 | 76.50 | 77.60 | 75.70 | 76.10 | 76.10 | -0.78% | 50,192 |
| Jul 28, 2025 | 77.60 | 78.40 | 76.20 | 76.70 | 76.70 | -0.90% | 27,991 |
| Jul 25, 2025 | 76.40 | 78.30 | 76.30 | 77.40 | 77.40 | 0.78% | 24,331 |
| Jul 24, 2025 | 77.40 | 77.90 | 76.00 | 76.80 | 76.80 | -0.52% | 20,716 |
| Jul 23, 2025 | 77.00 | 78.00 | 76.10 | 77.20 | 77.20 | 1.05% | 30,050 |
| Jul 22, 2025 | 77.00 | 77.60 | 75.30 | 76.40 | 76.40 | -0.78% | 32,492 |
| Jul 21, 2025 | 74.70 | 77.50 | 74.50 | 77.00 | 77.00 | 3.36% | 39,245 |
| Jul 18, 2025 | 75.50 | 75.50 | 73.80 | 74.50 | 74.50 | - | 20,861 |
| Jul 17, 2025 | 74.60 | 75.00 | 73.60 | 74.50 | 74.50 | 0.40% | 45,549 |
| Jul 16, 2025 | 72.50 | 74.90 | 68.60 | 74.20 | 74.20 | 8.96% | 342,430 |
| Jul 15, 2025 | 68.80 | 70.20 | 68.10 | 68.10 | 68.10 | -0.15% | 85,278 |
| Jul 14, 2025 | 68.90 | 68.90 | 67.70 | 68.20 | 68.20 | -1.30% | 13,489 |
| Jul 11, 2025 | 70.40 | 70.40 | 68.80 | 69.10 | 69.10 | -2.95% | 24,303 |
| Jul 10, 2025 | 71.40 | 72.30 | 70.70 | 71.20 | 71.20 | 0.28% | 13,928 |
| Jul 9, 2025 | 71.20 | 72.10 | 70.60 | 71.00 | 71.00 | -0.28% | 14,082 |
| Jul 8, 2025 | 70.40 | 71.60 | 70.40 | 71.20 | 71.20 | 0.71% | 5,613 |
| Jul 7, 2025 | 70.30 | 72.00 | 70.10 | 70.70 | 70.70 | -1.12% | 16,757 |
| Jul 4, 2025 | 69.00 | 71.50 | 68.80 | 71.50 | 71.50 | 3.03% | 46,279 |
| Jul 3, 2025 | 69.10 | 69.60 | 68.20 | 69.40 | 69.40 | 0.43% | 20,818 |
| Jul 2, 2025 | 70.30 | 70.50 | 69.10 | 69.10 | 69.10 | -1.99% | 27,432 |
| Jul 1, 2025 | 69.20 | 70.90 | 69.10 | 70.50 | 70.50 | 1.29% | 40,713 |
| Jun 30, 2025 | 67.30 | 70.00 | 67.00 | 69.60 | 69.60 | 2.65% | 32,727 |
| Jun 27, 2025 | 68.20 | 68.80 | 67.10 | 67.80 | 67.80 | 0.30% | 29,391 |
| Jun 26, 2025 | 65.80 | 68.20 | 65.80 | 67.60 | 67.60 | 2.11% | 65,116 |
| Jun 25, 2025 | 67.10 | 67.10 | 65.80 | 66.20 | 66.20 | -1.05% | 42,685 |
| Jun 24, 2025 | 67.50 | 68.90 | 66.00 | 66.90 | 66.90 | -0.59% | 81,141 |
| Jun 23, 2025 | 63.60 | 68.00 | 62.70 | 67.30 | 67.30 | 5.49% | 124,522 |
| Jun 19, 2025 | 63.50 | 64.00 | 62.30 | 63.80 | 63.80 | 2.08% | 116,075 |
| Jun 18, 2025 | 63.00 | 63.00 | 62.10 | 62.50 | 62.50 | -0.79% | 48,843 |
| Jun 17, 2025 | 64.10 | 64.10 | 62.80 | 63.00 | 63.00 | -3.08% | 53,048 |
| Jun 16, 2025 | 65.00 | 65.40 | 64.40 | 65.00 | 65.00 | - | 13,024 |
| Jun 13, 2025 | 65.50 | 65.50 | 64.00 | 65.00 | 65.00 | - | 29,226 |
| Jun 12, 2025 | 66.10 | 66.50 | 64.90 | 65.00 | 65.00 | -1.22% | 48,157 |
| Jun 11, 2025 | 65.70 | 66.40 | 65.40 | 65.80 | 65.80 | -0.30% | 53,164 |
| Jun 10, 2025 | 66.10 | 66.50 | 65.50 | 66.00 | 66.00 | -0.15% | 21,370 |
| Jun 9, 2025 | 65.80 | 66.80 | 65.50 | 66.10 | 66.10 | - | 37,140 |
| Jun 5, 2025 | 66.40 | 67.00 | 65.80 | 66.10 | 66.10 | -1.05% | 8,025 |
| Jun 4, 2025 | 66.00 | 67.50 | 66.00 | 66.80 | 66.80 | 1.37% | 14,349 |