Enea AB (publ) (STO:ENEA)
Sweden · Delayed Price · Currency is SEK 55.20
+0.50 (0.91%)
Mar 25, 2026, 4:37 PM CET
Enea AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 54.80 | 55.50 | 54.20 | 55.10 | - | 0.92% | 22,573 |
| Mar 23, 2026 | 55.20 | 56.10 | 54.00 | 54.60 | 54.60 | -1.62% | 54,131 |
| Mar 20, 2026 | 57.50 | 57.60 | 55.50 | 55.50 | 55.50 | -3.31% | 22,022 |
| Mar 19, 2026 | 59.00 | 59.00 | 57.30 | 57.40 | 57.40 | -2.71% | 22,703 |
| Mar 18, 2026 | 58.60 | 59.80 | 58.50 | 59.00 | 59.00 | 0.34% | 28,119 |
| Mar 17, 2026 | 60.60 | 60.60 | 58.70 | 58.80 | 58.80 | -2.97% | 13,289 |
| Mar 16, 2026 | 60.70 | 61.10 | 59.90 | 60.60 | 60.60 | -0.66% | 19,917 |
| Mar 13, 2026 | 58.60 | 62.00 | 58.60 | 61.00 | 61.00 | 0.49% | 119,279 |
| Mar 12, 2026 | 59.30 | 60.90 | 58.20 | 60.70 | 60.70 | 2.88% | 43,461 |
| Mar 11, 2026 | 57.30 | 59.30 | 56.80 | 59.00 | 59.00 | 2.25% | 133,478 |
| Mar 10, 2026 | 58.20 | 58.30 | 56.90 | 57.70 | 57.70 | 0.17% | 343,060 |
| Mar 9, 2026 | 58.60 | 59.60 | 56.90 | 57.60 | 57.60 | -3.84% | 67,813 |
| Mar 6, 2026 | 58.50 | 60.50 | 58.50 | 59.90 | 59.90 | 2.22% | 27,953 |
| Mar 5, 2026 | 60.00 | 60.00 | 58.60 | 58.60 | 58.60 | -1.68% | 37,540 |
| Mar 4, 2026 | 59.00 | 59.70 | 58.50 | 59.60 | 59.60 | 0.51% | 70,582 |
| Mar 3, 2026 | 60.30 | 60.30 | 58.10 | 59.30 | 59.30 | -2.15% | 32,342 |
| Mar 2, 2026 | 59.70 | 61.00 | 58.80 | 60.60 | 60.60 | 1.34% | 70,403 |
| Feb 27, 2026 | 57.00 | 60.30 | 57.00 | 59.80 | 59.80 | 5.65% | 60,246 |
| Feb 26, 2026 | 55.60 | 56.80 | 55.60 | 56.60 | 56.60 | 1.80% | 67,010 |
| Feb 25, 2026 | 54.90 | 56.20 | 54.90 | 55.60 | 55.60 | 0.91% | 27,626 |
| Feb 24, 2026 | 57.50 | 57.80 | 54.60 | 55.10 | 55.10 | -4.51% | 142,966 |
| Feb 23, 2026 | 59.10 | 60.00 | 57.70 | 57.70 | 57.70 | -3.03% | 54,673 |
| Feb 20, 2026 | 58.30 | 60.30 | 58.10 | 59.50 | 59.50 | 1.88% | 24,708 |
| Feb 19, 2026 | 57.40 | 59.00 | 57.40 | 58.40 | 58.40 | 0.69% | 45,880 |
| Feb 18, 2026 | 57.00 | 58.30 | 56.60 | 58.00 | 58.00 | 1.58% | 66,609 |
| Feb 17, 2026 | 57.60 | 57.60 | 56.60 | 57.10 | 57.10 | -0.17% | 99,719 |
| Feb 16, 2026 | 57.40 | 58.00 | 57.00 | 57.20 | 57.20 | -1.21% | 18,001 |
| Feb 13, 2026 | 58.20 | 58.90 | 57.70 | 57.90 | 57.90 | -0.86% | 42,196 |
| Feb 12, 2026 | 59.20 | 59.80 | 58.30 | 58.40 | 58.40 | -1.68% | 65,722 |
| Feb 11, 2026 | 61.60 | 61.60 | 59.20 | 59.40 | 59.40 | -4.04% | 83,300 |
| Feb 10, 2026 | 62.30 | 63.10 | 61.50 | 61.90 | 61.90 | -0.64% | 32,392 |
| Feb 9, 2026 | 62.80 | 62.80 | 62.00 | 62.30 | 62.30 | -0.95% | 31,997 |
| Feb 6, 2026 | 62.60 | 62.90 | 61.70 | 62.90 | 62.90 | 0.32% | 26,804 |
| Feb 5, 2026 | 64.80 | 64.80 | 62.10 | 62.70 | 62.70 | -3.69% | 21,166 |
| Feb 4, 2026 | 66.10 | 66.10 | 64.00 | 65.10 | 65.10 | -0.91% | 84,219 |
| Feb 3, 2026 | 67.00 | 68.30 | 65.50 | 65.70 | 65.70 | -1.05% | 62,828 |
| Feb 2, 2026 | 67.60 | 68.80 | 65.30 | 66.40 | 66.40 | -0.75% | 74,623 |
| Jan 30, 2026 | 69.70 | 70.70 | 65.50 | 66.90 | 66.90 | -6.56% | 94,182 |
| Jan 29, 2026 | 73.10 | 74.10 | 71.60 | 71.60 | 71.60 | -3.37% | 35,217 |
| Jan 28, 2026 | 73.00 | 74.30 | 72.40 | 74.10 | 74.10 | 0.14% | 15,877 |
| Jan 27, 2026 | 74.80 | 74.80 | 72.70 | 74.00 | 74.00 | -0.13% | 18,342 |
| Jan 26, 2026 | 75.00 | 75.20 | 72.60 | 74.10 | 74.10 | -2.37% | 39,006 |
| Jan 23, 2026 | 76.30 | 77.00 | 75.10 | 75.90 | 75.90 | -0.91% | 17,252 |
| Jan 22, 2026 | 74.60 | 76.90 | 74.60 | 76.60 | 76.60 | 1.46% | 17,168 |
| Jan 21, 2026 | 75.00 | 76.00 | 74.80 | 75.50 | 75.50 | -1.18% | 24,396 |
| Jan 20, 2026 | 76.80 | 76.80 | 75.70 | 76.40 | 76.40 | -0.65% | 17,415 |
| Jan 19, 2026 | 75.10 | 76.90 | 75.00 | 76.90 | 76.90 | -0.65% | 9,887 |
| Jan 16, 2026 | 78.00 | 78.10 | 76.80 | 77.40 | 77.40 | -0.90% | 18,084 |
| Jan 15, 2026 | 79.50 | 80.20 | 77.30 | 78.10 | 78.10 | -2.74% | 19,989 |
| Jan 14, 2026 | 80.60 | 80.60 | 78.20 | 80.30 | 80.30 | -0.12% | 20,318 |