Enity Holding AB (publ) (STO:ENITY)
Sweden · Delayed Price · Currency is SEK 92.98
+1.98 (2.18%)
Sep 10, 2025, 5:01 PM CET
Enity Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 90.12 | 92.76 | 90.00 | 91.00 | 91.00 | 1.68% | 82,526 |
| Sep 8, 2025 | 85.36 | 90.18 | 85.36 | 89.50 | 89.50 | 5.20% | 149,359 |
| Sep 5, 2025 | 86.21 | 86.41 | 83.73 | 85.08 | 85.08 | -1.07% | 329,163 |
| Sep 4, 2025 | 85.76 | 87.50 | 85.50 | 86.00 | 86.00 | - | 101,360 |
| Sep 3, 2025 | 85.87 | 86.62 | 85.50 | 86.00 | 86.00 | 0.48% | 101,156 |
| Sep 2, 2025 | 86.86 | 87.37 | 85.56 | 85.59 | 85.59 | -1.36% | 66,925 |
| Sep 1, 2025 | 87.09 | 89.05 | 85.50 | 86.77 | 86.77 | 0.06% | 61,494 |
| Aug 29, 2025 | 88.07 | 88.54 | 86.55 | 86.72 | 86.72 | -1.12% | 92,943 |
| Aug 28, 2025 | 87.00 | 91.49 | 86.99 | 87.70 | 87.70 | 1.53% | 362,382 |
| Aug 27, 2025 | 86.06 | 88.98 | 84.81 | 86.38 | 86.38 | 5.64% | 390,355 |
| Aug 26, 2025 | 83.53 | 84.40 | 81.77 | 81.77 | 81.77 | -2.07% | 101,548 |
| Aug 25, 2025 | 83.85 | 84.37 | 83.00 | 83.50 | 83.50 | -0.42% | 43,155 |
| Aug 22, 2025 | 83.10 | 84.97 | 82.69 | 83.85 | 83.85 | 1.02% | 38,064 |
| Aug 21, 2025 | 82.99 | 84.07 | 82.30 | 83.00 | 83.00 | 0.01% | 45,665 |
| Aug 20, 2025 | 84.83 | 85.35 | 82.41 | 82.99 | 82.99 | -2.17% | 61,038 |
| Aug 19, 2025 | 83.20 | 85.90 | 82.59 | 84.83 | 84.83 | 2.81% | 61,152 |
| Aug 18, 2025 | 86.58 | 86.58 | 82.51 | 82.51 | 82.51 | -4.17% | 36,322 |
| Aug 15, 2025 | 93.21 | 93.21 | 85.50 | 86.10 | 86.10 | 1.29% | 65,805 |
| Aug 14, 2025 | 83.00 | 85.00 | 83.00 | 85.00 | 85.00 | 2.41% | 62,150 |
| Aug 13, 2025 | 80.00 | 83.59 | 80.00 | 83.00 | 83.00 | 3.87% | 213,947 |
| Aug 12, 2025 | 79.80 | 80.60 | 79.12 | 79.91 | 79.91 | 0.52% | 17,640 |
| Aug 11, 2025 | 80.00 | 81.20 | 79.11 | 79.50 | 79.50 | - | 25,531 |
| Aug 8, 2025 | 79.66 | 82.99 | 79.00 | 79.50 | 79.50 | 0.63% | 57,072 |
| Aug 7, 2025 | 80.31 | 81.99 | 78.61 | 79.00 | 79.00 | -1.37% | 36,041 |
| Aug 6, 2025 | 80.50 | 81.91 | 79.80 | 80.10 | 80.10 | 0.12% | 29,685 |
| Aug 5, 2025 | 82.40 | 83.42 | 77.96 | 80.00 | 80.00 | -2.50% | 51,559 |
| Aug 4, 2025 | 81.89 | 82.47 | 78.81 | 82.05 | 82.05 | 0.43% | 81,933 |
| Aug 1, 2025 | 81.81 | 82.54 | 80.76 | 81.70 | 81.70 | -0.13% | 37,279 |
| Jul 31, 2025 | 81.00 | 82.96 | 80.89 | 81.81 | 81.81 | 1.00% | 23,540 |
| Jul 30, 2025 | 79.90 | 82.15 | 79.51 | 81.00 | 81.00 | 2.09% | 60,874 |
| Jul 29, 2025 | 84.00 | 84.00 | 79.20 | 79.34 | 79.34 | -4.79% | 59,400 |
| Jul 28, 2025 | 85.83 | 87.11 | 82.75 | 83.33 | 83.33 | -1.96% | 70,929 |
| Jul 25, 2025 | 84.90 | 86.00 | 83.60 | 85.00 | 85.00 | 0.47% | 76,871 |
| Jul 24, 2025 | 82.00 | 85.10 | 80.70 | 84.60 | 84.60 | 7.77% | 270,406 |
| Jul 23, 2025 | 75.60 | 79.00 | 75.30 | 78.50 | 78.50 | 4.81% | 103,504 |
| Jul 22, 2025 | 75.00 | 75.50 | 74.00 | 74.90 | 74.90 | -0.13% | 46,009 |
| Jul 21, 2025 | 74.00 | 75.20 | 72.70 | 75.00 | 75.00 | 1.76% | 44,257 |
| Jul 18, 2025 | 71.60 | 75.30 | 71.60 | 73.70 | 73.70 | 2.93% | 59,662 |
| Jul 17, 2025 | 72.40 | 74.10 | 71.00 | 71.60 | 71.60 | -0.56% | 41,909 |
| Jul 16, 2025 | 73.30 | 75.10 | 72.00 | 72.00 | 72.00 | -2.70% | 55,050 |
| Jul 15, 2025 | 70.10 | 75.40 | 69.70 | 74.00 | 74.00 | 5.56% | 127,194 |
| Jul 14, 2025 | 70.40 | 70.90 | 69.60 | 70.10 | 70.10 | -0.99% | 39,664 |
| Jul 11, 2025 | 71.10 | 71.10 | 69.90 | 70.80 | 70.80 | 1.14% | 81,329 |
| Jul 10, 2025 | 69.90 | 71.00 | 69.70 | 70.00 | 70.00 | 1.60% | 183,683 |
| Jul 9, 2025 | 70.40 | 70.40 | 68.90 | 68.90 | 68.90 | -1.57% | 133,663 |
| Jul 8, 2025 | 68.70 | 70.50 | 68.50 | 70.00 | 70.00 | 1.89% | 298,053 |
| Jul 7, 2025 | 70.60 | 70.80 | 68.60 | 68.70 | 68.70 | -2.69% | 67,896 |
| Jul 4, 2025 | 71.80 | 71.80 | 70.30 | 70.60 | 70.60 | -1.94% | 47,370 |
| Jul 3, 2025 | 70.70 | 73.00 | 70.70 | 72.00 | 72.00 | 1.27% | 54,437 |
| Jul 2, 2025 | 71.30 | 72.20 | 70.60 | 71.10 | 71.10 | -0.14% | 122,068 |