Enea AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	80.10	81.10	78.60	79.50	79.50	-0.63%	38,478
May 4, 2026	80.90	81.40	79.30	80.00	80.00	0.50%	65,296
Apr 30, 2026	76.00	80.30	76.00	79.60	79.60	3.24%	33,139
Apr 29, 2026	75.40	77.50	75.00	77.10	77.10	2.25%	73,543
Apr 28, 2026	73.90	76.40	73.50	75.40	75.40	2.59%	42,996
Apr 27, 2026	73.50	74.60	73.40	73.50	73.50	-0.41%	24,507
Apr 24, 2026	74.70	76.60	73.00	73.80	73.80	-4.16%	48,714
Apr 23, 2026	72.60	77.00	72.00	77.00	77.00	21.07%	204,796
Apr 22, 2026	64.80	64.90	63.60	63.60	63.60	-1.55%	24,416
Apr 21, 2026	64.70	65.40	63.20	64.60	64.60	0.47%	33,306
Apr 20, 2026	64.20	65.20	63.20	64.30	64.30	0.78%	29,397
Apr 17, 2026	61.90	65.70	61.30	63.80	63.80	3.91%	41,228
Apr 16, 2026	61.40	62.80	61.10	61.40	61.40	-	31,154
Apr 15, 2026	60.10	62.30	59.40	61.40	61.40	3.72%	45,801
Apr 14, 2026	57.10	59.70	57.10	59.20	59.20	3.32%	75,060
Apr 13, 2026	56.60	58.00	56.30	57.30	57.30	-0.69%	21,256
Apr 10, 2026	55.60	58.20	55.60	57.70	57.70	2.49%	136,391
Apr 9, 2026	56.60	57.80	56.30	56.30	56.30	-2.60%	17,171
Apr 8, 2026	57.70	59.00	57.20	57.80	57.80	2.12%	29,960
Apr 7, 2026	55.80	57.50	55.80	56.60	56.60	0.35%	25,699
Apr 2, 2026	56.90	56.90	54.80	56.40	56.40	-0.53%	4,178
Apr 1, 2026	56.10	59.00	56.10	56.70	56.70	1.07%	49,833
Mar 31, 2026	55.00	56.60	55.00	56.10	56.10	2.00%	23,093
Mar 30, 2026	54.80	55.30	54.20	55.00	55.00	0.36%	21,888
Mar 27, 2026	55.00	55.30	54.70	54.80	54.80	-2.66%	17,418
Mar 26, 2026	55.70	56.70	55.10	56.30	56.30	1.08%	25,222
Mar 25, 2026	55.80	56.30	55.20	55.70	55.70	1.83%	23,716
Mar 24, 2026	54.80	55.50	54.20	54.70	54.70	0.18%	27,635
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