Enea AB (publ) (STO:ENEA)
Sweden · Delayed Price · Currency is SEK 52.60
+0.10 (0.19%)
Oct 26, 2026, 2:25 PM CET
Enea AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 52.50 | 55.00 | 52.50 | 52.60 | 52.60 | 0.19% | 14,643 |
| Oct 23, 2026 | 50.10 | 52.80 | 48.30 | 52.50 | 52.50 | 5.00% | 67,239 |
| Oct 22, 2026 | 51.80 | 52.50 | 48.00 | 50.00 | 50.00 | -21.26% | 239,334 |
| Oct 21, 2026 | 63.50 | 65.00 | 62.80 | 63.50 | 63.50 | -1.40% | 17,655 |
| Oct 20, 2026 | 65.20 | 65.20 | 63.20 | 64.40 | 64.40 | 1.10% | 7,057 |
| Oct 19, 2026 | 64.00 | 65.30 | 63.60 | 63.70 | 63.70 | -0.93% | 10,940 |
| Oct 16, 2026 | 63.70 | 66.00 | 63.50 | 64.30 | 64.30 | 0.63% | 16,690 |
| Oct 15, 2026 | 62.90 | 66.00 | 62.90 | 63.90 | 63.90 | -1.08% | 16,119 |
| Oct 14, 2026 | 63.00 | 65.80 | 62.70 | 64.60 | 64.60 | 2.22% | 20,318 |
| Oct 13, 2026 | 64.00 | 64.70 | 63.20 | 63.20 | 63.20 | -1.25% | 8,159 |
| Oct 12, 2026 | 67.10 | 67.10 | 64.00 | 64.00 | 64.00 | -4.48% | 7,249 |
| Oct 9, 2026 | 64.80 | 67.00 | 64.80 | 67.00 | 67.00 | 3.08% | 8,538 |
| Oct 8, 2026 | 64.50 | 66.20 | 64.50 | 65.00 | 65.00 | -0.76% | 11,563 |
| Oct 7, 2026 | 65.60 | 66.70 | 65.50 | 65.50 | 65.50 | -0.91% | 7,203 |
| Oct 6, 2026 | 63.70 | 67.00 | 63.70 | 66.10 | 66.10 | 2.80% | 20,374 |
| Oct 5, 2026 | 64.00 | 64.90 | 63.00 | 64.30 | 64.30 | 0.63% | 15,151 |
| Oct 2, 2026 | 64.10 | 65.00 | 63.00 | 63.90 | 63.90 | -0.31% | 16,503 |
| Oct 1, 2026 | 63.70 | 64.80 | 63.40 | 64.10 | 64.10 | -1.38% | 12,951 |
| Sep 30, 2026 | 61.70 | 65.00 | 61.70 | 65.00 | 65.00 | 4.67% | 64,277 |
| Sep 29, 2026 | 62.80 | 63.40 | 61.90 | 62.10 | 62.10 | -1.11% | 12,140 |
| Sep 28, 2026 | 63.40 | 63.90 | 62.50 | 62.80 | 62.80 | -0.95% | 5,780 |
| Sep 25, 2026 | 63.50 | 64.50 | 63.40 | 63.40 | 63.40 | -1.09% | 6,747 |
| Sep 24, 2026 | 63.40 | 64.80 | 62.90 | 64.10 | 64.10 | 1.10% | 15,255 |
| Sep 23, 2026 | 63.80 | 64.10 | 63.40 | 63.40 | 63.40 | -0.78% | 12,387 |
| Sep 22, 2026 | 64.10 | 65.40 | 63.90 | 63.90 | 63.90 | 0.47% | 20,433 |
| Sep 21, 2026 | 63.60 | 64.40 | 62.80 | 63.60 | 63.60 | -0.62% | 12,866 |
| Sep 18, 2026 | 62.60 | 64.40 | 62.60 | 64.00 | 64.00 | 0.63% | 27,481 |
| Sep 17, 2026 | 64.40 | 64.40 | 63.60 | 63.60 | 63.60 | -1.55% | 4,481 |
| Sep 16, 2026 | 65.00 | 65.00 | 64.00 | 64.60 | 64.60 | 1.41% | 4,410 |
| Sep 15, 2026 | 64.60 | 65.80 | 63.40 | 63.70 | 63.70 | -2.00% | 12,098 |
| Sep 14, 2026 | 63.30 | 65.00 | 63.10 | 65.00 | 65.00 | 2.69% | 17,852 |
| Sep 11, 2026 | 63.60 | 64.00 | 62.70 | 63.30 | 63.30 | 0.32% | 12,217 |
| Sep 10, 2026 | 63.90 | 64.90 | 62.60 | 63.10 | 63.10 | -1.10% | 17,894 |
| Sep 9, 2026 | 62.30 | 64.80 | 62.30 | 63.80 | 63.80 | 2.41% | 53,853 |
| Sep 8, 2026 | 63.50 | 64.70 | 62.00 | 62.30 | 62.30 | -1.42% | 24,123 |
| Sep 7, 2026 | 62.10 | 65.00 | 61.80 | 63.20 | 63.20 | 1.61% | 30,736 |
| Sep 4, 2026 | 63.20 | 64.00 | 61.70 | 62.20 | 62.20 | -2.05% | 17,610 |
| Sep 3, 2026 | 61.00 | 64.00 | 61.00 | 63.50 | 63.50 | 4.10% | 36,565 |
| Sep 2, 2026 | 61.40 | 62.00 | 59.80 | 61.00 | 61.00 | 0.99% | 24,085 |
| Sep 1, 2026 | 61.60 | 61.60 | 60.00 | 60.40 | 60.40 | -1.95% | 28,195 |
| Aug 31, 2026 | 63.50 | 63.50 | 61.20 | 61.60 | 61.60 | -2.99% | 36,577 |
| Aug 28, 2026 | 64.90 | 66.40 | 63.40 | 63.50 | 63.50 | -1.40% | 27,140 |
| Aug 27, 2026 | 62.00 | 64.90 | 62.00 | 64.40 | 64.40 | 3.87% | 25,868 |
| Aug 26, 2026 | 64.10 | 64.10 | 61.60 | 62.00 | 62.00 | -2.97% | 9,699 |
| Aug 25, 2026 | 62.90 | 64.90 | 62.40 | 63.90 | 63.90 | 2.08% | 32,670 |
| Aug 24, 2026 | 64.00 | 64.50 | 62.00 | 62.60 | 62.60 | -3.40% | 21,872 |
| Aug 21, 2026 | 64.10 | 65.50 | 64.00 | 64.80 | 64.80 | 0.93% | 20,782 |
| Aug 20, 2026 | 63.00 | 65.00 | 63.00 | 64.20 | 64.20 | 0.47% | 31,599 |
| Aug 19, 2026 | 62.80 | 64.50 | 62.00 | 63.90 | 63.90 | 0.47% | 43,734 |
| Aug 18, 2026 | 63.70 | 64.50 | 63.00 | 63.60 | 63.60 | 0.16% | 16,020 |