Enity Holding AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	83.50	86.72	83.43	86.59	-	5.83%	28,948
Mar 24, 2026	82.06	83.30	80.41	81.82	81.82	0.60%	58,113
Mar 23, 2026	80.50	83.82	78.50	81.33	81.33	-1.38%	109,381
Mar 20, 2026	82.31	85.23	82.31	82.47	82.47	-1.75%	100,979
Mar 19, 2026	86.00	86.02	82.29	83.94	83.94	-2.42%	104,515
Mar 18, 2026	86.38	86.91	85.18	86.02	86.02	-0.28%	61,924
Mar 17, 2026	84.09	86.99	82.43	86.26	86.26	2.58%	105,162
Mar 16, 2026	85.50	86.09	82.25	84.09	84.09	-1.65%	46,540
Mar 13, 2026	85.67	86.88	85.01	85.50	85.50	-0.19%	75,604
Mar 12, 2026	86.45	86.45	82.11	85.66	85.66	1.94%	213,188
Mar 11, 2026	87.09	87.09	83.61	84.03	84.03	-2.07%	50,116
Mar 10, 2026	84.66	86.85	83.19	85.81	85.81	3.15%	87,987
Mar 9, 2026	83.65	85.07	82.21	83.19	83.19	-2.36%	57,934
Mar 6, 2026	85.49	87.39	84.00	85.20	85.20	0.02%	106,342
Mar 5, 2026	87.22	87.48	85.00	85.18	85.18	-1.61%	68,181
Mar 4, 2026	84.75	87.62	84.75	86.57	86.57	2.45%	87,922
Mar 3, 2026	82.00	84.93	81.50	84.50	84.50	2.44%	147,056
Mar 2, 2026	80.13	83.57	80.13	82.49	82.49	-0.61%	92,469
Feb 27, 2026	83.33	83.90	81.91	83.00	83.00	0.12%	98,523
Feb 26, 2026	80.50	83.99	80.11	82.90	82.90	2.85%	79,148
Feb 25, 2026	79.00	80.75	78.92	80.60	80.60	2.03%	55,206
Feb 24, 2026	78.51	79.45	76.99	79.00	79.00	0.57%	232,944
Feb 23, 2026	82.48	82.94	78.43	78.55	78.55	-4.76%	111,054
Feb 20, 2026	80.00	83.99	79.91	82.48	82.48	3.13%	144,359
Feb 19, 2026	78.69	80.55	78.41	79.98	79.98	1.36%	46,913
Feb 18, 2026	79.79	80.09	78.51	78.91	78.91	-0.77%	100,729
Feb 17, 2026	79.00	81.60	78.33	79.52	79.52	0.63%	130,131
Feb 16, 2026	82.24	83.28	79.02	79.02	79.02	-3.63%	103,069
Feb 13, 2026	79.51	82.72	79.40	82.00	82.00	3.14%	115,254
Feb 12, 2026	82.00	82.51	79.00	79.50	79.50	-1.35%	160,975
Feb 11, 2026	82.50	83.78	80.36	80.59	80.59	-2.32%	202,138
Feb 10, 2026	90.00	90.00	82.30	82.50	82.50	-8.31%	294,807
Feb 9, 2026	88.35	91.59	88.30	89.98	89.98	1.67%	300,277
Feb 6, 2026	93.85	93.86	86.21	88.50	88.50	-3.98%	782,779
Feb 5, 2026	103.54	103.54	90.00	92.17	92.17	-15.87%	586,992
Feb 4, 2026	111.98	112.74	109.56	109.56	109.56	-0.40%	96,322
Feb 3, 2026	112.78	113.54	110.00	110.00	110.00	-2.14%	61,453
Feb 2, 2026	110.34	113.34	108.98	112.40	112.40	1.79%	73,742
Jan 30, 2026	112.20	112.58	110.06	110.42	110.42	-1.53%	68,235
Jan 29, 2026	113.98	113.98	112.14	112.14	112.14	-0.83%	52,017
Jan 28, 2026	112.52	113.56	112.30	113.08	113.08	0.07%	44,733
Jan 27, 2026	114.84	114.84	112.22	113.00	113.00	-1.31%	52,256
Jan 26, 2026	114.50	114.86	113.52	114.50	114.50	0.40%	60,685
Jan 23, 2026	112.66	114.38	112.16	114.04	114.04	1.24%	47,726
Jan 22, 2026	109.76	112.88	109.76	112.64	112.64	2.49%	204,635
Jan 21, 2026	110.50	111.06	108.12	109.90	109.90	-0.72%	71,901
Jan 20, 2026	111.98	112.00	109.40	110.70	110.70	-0.66%	58,277
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%	91,587
Jan 15, 2026	108.70	109.50	106.70	109.18	109.18	0.28%	93,802