Enea AB (publ) (STO:ENEA)
Sweden · Delayed Price · Currency is SEK 75.30
+1.60 (2.17%)
Sep 18, 2025, 4:53 PM CET
Enea AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 73.20 | 74.10 | 73.20 | 73.70 | 73.70 | 0.55% | 10,982 |
| Sep 16, 2025 | 73.40 | 74.60 | 73.10 | 73.30 | 73.30 | -0.95% | 15,843 |
| Sep 15, 2025 | 74.10 | 75.10 | 73.80 | 74.00 | 74.00 | -0.13% | 18,904 |
| Sep 12, 2025 | 73.90 | 74.80 | 73.60 | 74.10 | 74.10 | 0.82% | 14,854 |
| Sep 11, 2025 | 75.00 | 75.00 | 73.30 | 73.50 | 73.50 | -1.74% | 20,728 |
| Sep 10, 2025 | 74.80 | 75.90 | 74.70 | 74.80 | 74.80 | -0.40% | 24,387 |
| Sep 9, 2025 | 75.70 | 76.00 | 74.40 | 75.10 | 75.10 | -0.79% | 14,492 |
| Sep 8, 2025 | 74.80 | 75.80 | 74.80 | 75.70 | 75.70 | 0.80% | 24,175 |
| Sep 5, 2025 | 76.30 | 76.30 | 75.00 | 75.10 | 75.10 | -0.27% | 11,191 |
| Sep 4, 2025 | 73.00 | 76.00 | 73.00 | 75.30 | 75.30 | 0.40% | 19,097 |
| Sep 3, 2025 | 74.60 | 75.40 | 74.50 | 75.00 | 75.00 | 0.40% | 38,223 |
| Sep 2, 2025 | 75.70 | 75.80 | 74.70 | 74.70 | 74.70 | -0.93% | 30,898 |
| Sep 1, 2025 | 74.90 | 75.90 | 74.80 | 75.40 | 75.40 | 0.53% | 8,212 |
| Aug 29, 2025 | 74.70 | 75.60 | 74.70 | 75.00 | 75.00 | -0.27% | 19,336 |
| Aug 28, 2025 | 74.90 | 75.70 | 73.80 | 75.20 | 75.20 | 0.27% | 28,338 |
| Aug 27, 2025 | 74.90 | 75.90 | 74.70 | 75.00 | 75.00 | -0.27% | 21,457 |
| Aug 26, 2025 | 75.70 | 77.60 | 75.00 | 75.20 | 75.20 | -0.92% | 27,161 |
| Aug 25, 2025 | 76.50 | 77.30 | 75.40 | 75.90 | 75.90 | -0.78% | 27,131 |
| Aug 22, 2025 | 75.90 | 77.00 | 75.60 | 76.50 | 76.50 | 0.79% | 19,668 |
| Aug 21, 2025 | 74.90 | 76.70 | 74.60 | 75.90 | 75.90 | 1.20% | 23,031 |
| Aug 20, 2025 | 76.00 | 76.00 | 74.60 | 75.00 | 75.00 | -1.06% | 24,801 |
| Aug 19, 2025 | 75.50 | 76.90 | 75.50 | 75.80 | 75.80 | 0.40% | 22,706 |
| Aug 18, 2025 | 77.70 | 77.70 | 75.00 | 75.50 | 75.50 | -1.95% | 25,265 |
| Aug 15, 2025 | 79.40 | 79.90 | 76.80 | 77.00 | 77.00 | -1.03% | 43,626 |
| 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 |