Enity Holding AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	80.13	83.57	80.13	82.86	82.86	-0.17%	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%	195,864
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%	61,325
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%	50,071
Jan 28, 2026	112.52	113.56	112.30	113.08	113.08	0.07%	44,116
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%	68,429
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%	91,419
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