Enea AB (publ) (STO:ENEA)
Sweden · Delayed Price · Currency is SEK 63.70
-1.30 (-2.00%)
Sep 15, 2026, 5:29 PM CET
Enea AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 17, 2026 | 63.00 | 64.80 | 62.90 | 63.50 | 63.50 | -0.78% | 13,894 |
| Aug 14, 2026 | 63.40 | 65.00 | 62.70 | 64.00 | 64.00 | 0.79% | 36,193 |
| Aug 13, 2026 | 62.70 | 64.30 | 62.70 | 63.50 | 63.50 | 1.60% | 33,148 |
| Aug 12, 2026 | 63.40 | 63.80 | 62.10 | 62.50 | 62.50 | -0.16% | 24,429 |
| Aug 11, 2026 | 62.00 | 63.70 | 61.70 | 62.60 | 62.60 | 0.97% | 31,315 |
| Aug 10, 2026 | 62.00 | 62.80 | 61.10 | 62.00 | 62.00 | -0.16% | 31,745 |
| Aug 7, 2026 | 61.00 | 63.60 | 61.00 | 62.10 | 62.10 | 1.47% | 39,294 |
| Aug 6, 2026 | 60.00 | 63.00 | 60.00 | 61.20 | 61.20 | 0.33% | 38,168 |
| Aug 5, 2026 | 60.40 | 61.90 | 60.20 | 61.00 | 61.00 | 0.49% | 26,977 |
| Aug 4, 2026 | 59.70 | 61.60 | 59.10 | 60.70 | 60.70 | 1.68% | 66,951 |
| Aug 3, 2026 | 59.30 | 60.50 | 58.60 | 59.70 | 59.70 | 1.19% | 77,020 |
| Jul 31, 2026 | 55.80 | 59.50 | 55.80 | 59.00 | 59.00 | 5.36% | 68,261 |
| Jul 30, 2026 | 56.70 | 57.00 | 55.80 | 56.00 | 56.00 | -1.58% | 98,344 |
| Jul 29, 2026 | 56.60 | 57.30 | 56.30 | 56.90 | 56.90 | 0.89% | 22,550 |
| Jul 28, 2026 | 56.20 | 57.00 | 55.80 | 56.40 | 56.40 | 0.36% | 30,419 |
| Jul 27, 2026 | 55.10 | 57.50 | 55.10 | 56.20 | 56.20 | 2.00% | 37,546 |
| Jul 24, 2026 | 55.40 | 56.20 | 54.80 | 55.10 | 55.10 | -0.36% | 45,140 |
| Jul 23, 2026 | 57.40 | 57.40 | 55.30 | 55.30 | 55.30 | -1.43% | 30,657 |
| Jul 22, 2026 | 57.60 | 57.80 | 56.00 | 56.10 | 56.10 | -0.36% | 30,983 |
| Jul 21, 2026 | 57.60 | 58.00 | 56.30 | 56.30 | 56.30 | -2.26% | 35,483 |
| Jul 20, 2026 | 59.10 | 59.50 | 57.50 | 57.60 | 57.60 | -1.87% | 27,161 |
| Jul 17, 2026 | 60.50 | 61.70 | 58.70 | 58.70 | 58.70 | -1.51% | 44,809 |
| Jul 16, 2026 | 58.80 | 61.90 | 58.00 | 59.60 | 59.60 | 1.02% | 72,165 |
| Jul 15, 2026 | 62.50 | 63.90 | 56.00 | 59.00 | 59.00 | -13.99% | 475,610 |
| Jul 14, 2026 | 69.30 | 69.80 | 67.60 | 68.60 | 68.60 | -1.01% | 21,513 |
| Jul 13, 2026 | 69.10 | 69.70 | 68.10 | 69.30 | 69.30 | -0.14% | 21,867 |
| Jul 10, 2026 | 71.00 | 71.00 | 68.80 | 69.40 | 69.40 | -1.00% | 21,014 |
| Jul 9, 2026 | 71.40 | 71.40 | 69.00 | 70.10 | 70.10 | -1.13% | 31,460 |
| Jul 8, 2026 | 70.20 | 71.80 | 69.80 | 70.90 | 70.90 | 0.14% | 27,806 |