Enity Holding AB (publ) (STO:ENITY)
Sweden · Delayed Price · Currency is SEK 93.67
-0.27 (-0.29%)
At close: Dec 5, 2025
Enity Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 31, 2025 | 93.50 | 96.24 | 93.49 | 94.82 | 94.82 | 1.22% | 75,290 |
| Oct 30, 2025 | 93.05 | 95.21 | 92.84 | 93.68 | 93.68 | 0.72% | 123,237 |
| Oct 29, 2025 | 92.50 | 93.24 | 91.93 | 93.01 | 93.01 | 0.44% | 19,682 |
| Oct 28, 2025 | 93.55 | 93.55 | 91.40 | 92.60 | 92.60 | -1.25% | 29,292 |
| Oct 27, 2025 | 94.89 | 94.94 | 92.66 | 93.77 | 93.77 | -0.77% | 73,122 |
| Oct 24, 2025 | 93.23 | 94.50 | 92.00 | 94.50 | 94.50 | 1.36% | 27,813 |
| Oct 23, 2025 | 92.46 | 94.39 | 92.26 | 93.23 | 93.23 | 0.79% | 19,810 |
| Oct 22, 2025 | 95.77 | 95.77 | 92.21 | 92.50 | 92.50 | -3.40% | 48,344 |
| Oct 21, 2025 | 94.60 | 95.76 | 93.83 | 95.76 | 95.76 | 1.33% | 33,052 |
| Oct 20, 2025 | 92.51 | 94.66 | 92.21 | 94.50 | 94.50 | 1.72% | 42,336 |
| Oct 17, 2025 | 94.48 | 94.48 | 90.16 | 92.90 | 92.90 | -1.60% | 89,699 |
| Oct 16, 2025 | 91.22 | 95.50 | 91.06 | 94.41 | 94.41 | 2.66% | 52,036 |
| Oct 15, 2025 | 92.07 | 92.94 | 90.45 | 91.96 | 91.96 | -0.37% | 138,956 |
| Oct 14, 2025 | 93.18 | 93.18 | 90.10 | 92.30 | 92.30 | -1.56% | 239,442 |
| Oct 13, 2025 | 93.00 | 95.62 | 92.37 | 93.76 | 93.76 | 1.33% | 80,418 |
| Oct 10, 2025 | 92.82 | 95.26 | 92.53 | 92.53 | 92.53 | -0.31% | 88,229 |
| Oct 9, 2025 | 94.00 | 94.00 | 92.35 | 92.82 | 92.82 | -0.30% | 37,828 |
| Oct 8, 2025 | 92.39 | 94.50 | 91.90 | 93.10 | 93.10 | 0.91% | 66,820 |
| Oct 7, 2025 | 92.82 | 93.24 | 91.58 | 92.26 | 92.26 | -0.59% | 50,941 |
| Oct 6, 2025 | 95.00 | 95.00 | 91.63 | 92.81 | 92.81 | -2.52% | 46,841 |
| Oct 3, 2025 | 94.02 | 95.21 | 92.90 | 95.21 | 95.21 | 2.61% | 73,658 |
| Oct 2, 2025 | 93.00 | 93.84 | 90.42 | 92.79 | 92.79 | 0.31% | 413,627 |
| Oct 1, 2025 | 87.01 | 94.76 | 86.96 | 92.50 | 92.50 | 6.32% | 375,385 |
| Sep 30, 2025 | 86.00 | 88.00 | 86.00 | 87.00 | 87.00 | 1.55% | 95,268 |
| Sep 29, 2025 | 86.81 | 87.30 | 85.01 | 85.67 | 85.67 | -0.50% | 81,800 |