Enea AB (publ) (STO:ENEA)
Sweden · Delayed Price · Currency is SEK 64.00
+0.50 (0.79%)
Aug 14, 2026, 5:29 PM CET
Enea AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2026 | 73.50 | 73.90 | 70.30 | 70.80 | 70.80 | -2.34% | 25,995 |
| Jul 6, 2026 | 72.20 | 74.00 | 71.40 | 72.50 | 72.50 | 0.28% | 72,517 |
| Jul 3, 2026 | 73.60 | 74.50 | 72.30 | 72.30 | 72.30 | -2.03% | 46,834 |
| Jul 2, 2026 | 74.10 | 74.60 | 72.20 | 73.80 | 73.80 | -0.27% | 34,875 |
| Jul 1, 2026 | 74.00 | 74.30 | 72.30 | 74.00 | 74.00 | -0.13% | 19,732 |
| Jun 30, 2026 | 74.50 | 76.50 | 73.40 | 74.10 | 74.10 | -0.54% | 46,358 |
| Jun 29, 2026 | 74.00 | 75.00 | 73.30 | 74.50 | 74.50 | 0.95% | 13,526 |
| Jun 26, 2026 | 75.40 | 75.40 | 73.50 | 73.80 | 73.80 | -2.12% | 13,849 |
| Jun 25, 2026 | 75.90 | 76.50 | 75.20 | 75.40 | 75.40 | -0.13% | 69,878 |
| Jun 24, 2026 | 76.10 | 76.20 | 73.40 | 75.50 | 75.50 | - | 26,825 |
| Jun 23, 2026 | 75.80 | 76.00 | 72.90 | 75.50 | 75.50 | 2.30% | 36,312 |
| Jun 22, 2026 | 75.00 | 75.90 | 73.00 | 73.80 | 73.80 | -1.60% | 35,164 |
| Jun 18, 2026 | 80.00 | 80.00 | 74.90 | 75.00 | 75.00 | -6.37% | 29,049 |
| Jun 17, 2026 | 79.70 | 80.80 | 79.40 | 80.10 | 80.10 | 0.38% | 13,784 |
| Jun 16, 2026 | 82.80 | 82.80 | 79.80 | 79.80 | 79.80 | -2.68% | 27,212 |
| Jun 15, 2026 | 81.50 | 83.50 | 81.50 | 82.00 | 82.00 | 0.61% | 27,916 |
| Jun 12, 2026 | 80.50 | 82.00 | 80.40 | 81.50 | 81.50 | 1.49% | 26,679 |
| Jun 11, 2026 | 83.00 | 83.00 | 79.20 | 80.30 | 80.30 | -3.37% | 33,595 |
| Jun 10, 2026 | 82.40 | 83.80 | 81.20 | 83.10 | 83.10 | 0.48% | 21,866 |
| Jun 9, 2026 | 84.60 | 84.60 | 81.60 | 82.70 | 82.70 | -2.25% | 50,229 |
| Jun 8, 2026 | 84.40 | 85.90 | 83.20 | 84.60 | 84.60 | -0.24% | 15,874 |
| Jun 5, 2026 | 89.70 | 92.70 | 83.30 | 84.80 | 84.80 | -4.29% | 55,688 |