Enity Holding AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 19, 2026	112.00	112.80	110.00	111.44	111.44	-1.54%	260,638
Jan 16, 2026	109.08	114.88	108.78	113.18	113.18	3.66%	91,419
Jan 15, 2026	108.70	109.50	106.70	109.18	109.18	0.28%	93,802
Jan 14, 2026	105.80	108.88	105.08	108.88	108.88	2.95%	413,685
Jan 13, 2026	104.00	105.94	103.08	105.76	105.76	1.69%	191,751
Jan 12, 2026	107.80	107.80	102.46	104.00	104.00	-3.53%	115,929
Jan 9, 2026	105.02	107.80	104.40	107.80	107.80	3.28%	34,623
Jan 8, 2026	106.26	106.26	102.42	104.38	104.38	-1.79%	41,690
Jan 7, 2026	102.66	106.28	101.42	106.28	106.28	3.53%	144,348
Jan 5, 2026	104.98	104.98	102.52	102.66	102.66	-1.69%	34,203
Jan 2, 2026	104.24	105.54	103.08	104.42	104.42	0.15%	76,946
Dec 30, 2025	102.92	104.88	101.98	104.26	104.26	1.30%	37,695
Dec 29, 2025	102.24	103.86	100.62	102.92	102.92	1.14%	80,221
Dec 23, 2025	101.28	102.68	100.28	101.76	101.76	0.95%	53,271
Dec 22, 2025	101.40	102.00	99.16	100.80	100.80	-0.20%	110,416
Dec 19, 2025	97.82	101.10	97.71	101.00	101.00	3.06%	117,313
Dec 18, 2025	95.60	98.27	93.58	98.00	98.00	2.50%	140,531
Dec 17, 2025	93.50	97.46	93.50	95.61	95.61	0.68%	60,058
Dec 16, 2025	92.27	94.97	92.00	94.96	94.96	2.48%	65,760
Dec 15, 2025	91.00	94.94	88.35	92.66	92.66	2.96%	161,149
Dec 12, 2025	87.69	93.86	87.63	90.00	90.00	2.63%	8,770,909
Dec 11, 2025	87.79	88.92	87.09	87.69	87.69	-0.13%	29,977
Dec 10, 2025	88.20	88.50	86.83	87.80	87.80	-0.03%	25,732
Dec 9, 2025	89.50	90.00	87.22	87.83	87.83	-1.66%	40,288
Dec 8, 2025	93.37	93.99	89.31	89.31	89.31	-4.65%	142,739
Dec 5, 2025	94.27	94.44	93.01	93.67	93.67	-0.29%	43,841
Dec 4, 2025	92.17	93.94	92.17	93.94	93.94	1.07%	172,701
Dec 3, 2025	91.63	93.83	91.43	92.95	92.95	1.87%	123,297
Dec 2, 2025	92.40	94.25	91.24	91.24	91.24	-1.59%	820,504
Dec 1, 2025	94.51	94.68	90.01	92.71	92.71	-1.83%	42,976
Nov 28, 2025	91.53	95.79	90.24	94.44	94.44	3.00%	354,153
Nov 27, 2025	91.20	92.62	90.80	91.69	91.69	0.54%	53,865
Nov 26, 2025	89.37	91.68	88.94	91.20	91.20	0.48%	65,118
Nov 25, 2025	88.53	91.52	88.00	90.76	90.76	2.53%	75,531
Nov 24, 2025	86.07	88.93	86.06	88.52	88.52	2.69%	98,022
Nov 21, 2025	83.83	86.66	82.43	86.20	86.20	2.10%	84,785
Nov 20, 2025	85.41	85.42	83.23	84.43	84.43	-1.15%	60,845
Nov 19, 2025	86.13	86.59	84.28	85.41	85.41	-0.69%	50,626
Nov 18, 2025	86.99	87.99	85.51	86.00	86.00	-2.44%	52,240
Nov 17, 2025	90.42	90.99	88.15	88.15	88.15	-2.49%	45,296
Nov 14, 2025	92.64	92.65	89.51	90.40	90.40	-2.06%	52,038
Nov 13, 2025	92.87	94.77	91.35	92.30	92.30	-0.91%	60,766
Nov 12, 2025	94.00	94.80	92.23	93.15	93.15	0.20%	82,763
Nov 11, 2025	90.00	93.44	89.37	92.96	92.96	3.08%	44,095
Nov 10, 2025	91.47	92.61	88.02	90.18	90.18	-1.16%	111,628
Nov 7, 2025	92.35	95.00	90.35	91.24	91.24	-1.47%	71,844
Nov 6, 2025	95.86	102.96	91.00	92.60	92.60	-3.42%	206,203
Nov 5, 2025	93.05	96.00	93.05	95.88	95.88	0.93%	78,079
Nov 4, 2025	95.33	97.00	93.71	95.00	95.00	-0.35%	70,116
Nov 3, 2025	94.74	96.97	94.18	95.33	95.33	0.54%	24,382