Enea AB (publ) (STO:ENEA)
Sweden · Delayed Price · Currency is SEK 71.90
-0.40 (-0.55%)
Jul 6, 2026, 12:44 PM CET
Enea AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 73.60 | 74.10 | 73.00 | 74.10 | - | 0.41% | 13,030 |
| 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 |
| Jun 4, 2026 | 86.40 | 89.10 | 86.20 | 88.60 | 88.60 | 0.34% | 14,505 |
| Jun 3, 2026 | 87.00 | 89.70 | 87.00 | 88.30 | 88.30 | -0.56% | 19,656 |
| Jun 2, 2026 | 89.00 | 92.30 | 86.60 | 88.80 | 88.80 | -0.45% | 62,999 |
| Jun 1, 2026 | 88.10 | 89.90 | 87.60 | 89.20 | 89.20 | 1.48% | 31,883 |
| May 29, 2026 | 87.70 | 89.00 | 86.80 | 87.90 | 87.90 | 0.23% | 38,312 |
| May 28, 2026 | 86.50 | 89.00 | 86.40 | 87.70 | 87.70 | 0.69% | 36,036 |
| May 27, 2026 | 91.00 | 91.00 | 86.90 | 87.10 | 87.10 | -3.97% | 29,118 |
| May 26, 2026 | 90.80 | 92.00 | 90.50 | 90.70 | 90.70 | - | 39,876 |
| May 25, 2026 | 90.60 | 91.90 | 90.00 | 90.70 | 90.70 | 0.22% | 50,046 |
| May 22, 2026 | 88.10 | 90.90 | 86.30 | 90.50 | 90.50 | 2.03% | 26,406 |
| May 21, 2026 | 88.70 | 89.40 | 86.90 | 88.70 | 88.70 | 1.03% | 26,514 |
| May 20, 2026 | 88.60 | 88.60 | 86.90 | 87.80 | 87.80 | 1.04% | 23,758 |
| May 19, 2026 | 86.60 | 89.20 | 86.60 | 86.90 | 86.90 | 0.81% | 50,200 |
| May 18, 2026 | 82.10 | 87.60 | 81.90 | 86.20 | 86.20 | 4.48% | 84,718 |
| May 15, 2026 | 79.40 | 84.40 | 79.40 | 82.50 | 82.50 | 3.77% | 94,418 |
| May 13, 2026 | 78.80 | 79.70 | 77.20 | 79.50 | 79.50 | 2.71% | 13,175 |
| May 12, 2026 | 77.50 | 79.80 | 77.40 | 77.40 | 77.40 | -2.15% | 30,509 |
| May 11, 2026 | 78.10 | 79.60 | 77.50 | 79.10 | 79.10 | 1.28% | 15,410 |
| May 8, 2026 | 79.00 | 79.50 | 78.10 | 78.10 | 78.10 | 0.13% | 18,941 |
| May 7, 2026 | 79.00 | 79.50 | 77.10 | 78.00 | 78.00 | -1.39% | 41,026 |
| May 6, 2026 | 79.30 | 81.30 | 79.00 | 79.10 | 79.10 | -0.50% | 27,085 |
| May 5, 2026 | 80.10 | 81.10 | 78.60 | 79.50 | 79.50 | -0.63% | 39,998 |
| 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% | 33,733 |
| Apr 29, 2026 | 75.40 | 77.50 | 75.00 | 77.10 | 77.10 | 2.25% | 76,419 |
| Apr 28, 2026 | 73.90 | 76.40 | 73.50 | 75.40 | 75.40 | 2.59% | 43,365 |
| 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 |