Envar Holding AB (publ) (STO:ENVAR)
Sweden · Delayed Price · Currency is SEK 41.20
+3.40 (8.99%)
At close: Sep 5, 2025
Envar Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 36.60 | 42.90 | 35.50 | 41.20 | 41.20 | 8.99% | 23,859 |
| Sep 4, 2025 | 40.00 | 41.90 | 36.00 | 37.80 | 37.80 | -5.50% | 9,812 |
| Sep 3, 2025 | 48.10 | 48.10 | 38.00 | 40.00 | 40.00 | -17.53% | 57,247 |
| Sep 2, 2025 | 48.10 | 48.50 | 42.70 | 48.50 | 48.50 | 0.83% | 36,905 |
| Sep 1, 2025 | 51.40 | 54.60 | 47.90 | 48.10 | 48.10 | -6.05% | 25,593 |
| Aug 29, 2025 | 49.50 | 54.60 | 48.10 | 51.20 | 51.20 | 3.43% | 17,474 |
| Aug 28, 2025 | 52.00 | 55.40 | 48.20 | 49.50 | 49.50 | 2.70% | 30,895 |
| Aug 27, 2025 | 43.80 | 57.80 | 43.70 | 48.20 | 48.20 | 10.30% | 57,611 |
| Aug 26, 2025 | 40.50 | 49.50 | 40.50 | 43.70 | 43.70 | 10.08% | 21,961 |
| Aug 25, 2025 | 39.70 | 39.70 | 37.00 | 39.70 | 39.70 | 1.79% | 5,859 |
| Aug 22, 2025 | 39.60 | 39.60 | 37.70 | 39.00 | 39.00 | 3.17% | 9,923 |
| Aug 21, 2025 | 39.50 | 39.50 | 35.50 | 37.80 | 37.80 | -4.30% | 11,361 |
| Aug 20, 2025 | 32.50 | 39.50 | 31.70 | 39.50 | 39.50 | 21.54% | 13,531 |
| Aug 19, 2025 | 32.00 | 32.90 | 31.00 | 32.50 | 32.50 | 4.84% | 11,280 |
| Aug 18, 2025 | 32.40 | 32.90 | 30.80 | 31.00 | 31.00 | -4.02% | 6,306 |
| Aug 15, 2025 | 32.20 | 32.40 | 31.40 | 32.30 | 32.30 | 0.31% | 1,986 |
| Aug 14, 2025 | 31.90 | 32.20 | 31.00 | 32.20 | 32.20 | 4.55% | 11,451 |
| Aug 13, 2025 | 33.80 | 33.80 | 28.40 | 30.80 | 30.80 | 3.36% | 2,298 |
| Aug 12, 2025 | 30.10 | 30.20 | 29.80 | 29.80 | 29.80 | - | 5,995 |
| Aug 11, 2025 | 29.00 | 34.80 | 29.00 | 29.80 | 29.80 | 2.76% | 8,865 |
| Aug 8, 2025 | 29.00 | 29.70 | 29.00 | 29.00 | 29.00 | - | 3,819 |
| Aug 7, 2025 | 29.00 | 29.00 | 28.90 | 29.00 | 29.00 | - | 139 |
| Aug 6, 2025 | 29.30 | 29.30 | 28.80 | 29.00 | 29.00 | -2.03% | 771 |
| Aug 5, 2025 | 28.80 | 29.60 | 28.00 | 29.60 | 29.60 | 2.78% | 4,875 |
| Aug 4, 2025 | 29.50 | 29.60 | 28.40 | 28.80 | 28.80 | 1.41% | 1,279 |
| Aug 1, 2025 | 27.80 | 28.60 | 27.60 | 28.40 | 28.40 | 4.80% | 2,465 |
| Jul 31, 2025 | 28.50 | 28.50 | 27.10 | 27.10 | 27.10 | -4.91% | 6,862 |
| Jul 30, 2025 | 27.90 | 28.80 | 27.90 | 28.50 | 28.50 | 2.15% | 3,446 |
| Jul 29, 2025 | 29.30 | 29.30 | 27.80 | 27.90 | 27.90 | -2.11% | 2,800 |
| Jul 28, 2025 | 28.30 | 29.00 | 27.60 | 28.50 | 28.50 | 0.71% | 4,187 |
| Jul 25, 2025 | 29.10 | 29.20 | 28.30 | 28.30 | 28.30 | 0.71% | 3,159 |
| Jul 24, 2025 | 28.80 | 29.80 | 27.40 | 28.10 | 28.10 | -3.77% | 6,738 |
| Jul 23, 2025 | 29.20 | 30.40 | 28.30 | 29.20 | 29.20 | 1.39% | 9,358 |
| Jul 22, 2025 | 29.50 | 29.50 | 27.80 | 28.80 | 28.80 | -4.95% | 6,585 |
| Jul 21, 2025 | 29.40 | 31.00 | 28.50 | 30.30 | 30.30 | 3.06% | 6,327 |
| Jul 18, 2025 | 29.00 | 29.90 | 27.10 | 29.40 | 29.40 | 3.52% | 10,263 |
| Jul 17, 2025 | 30.50 | 31.10 | 28.40 | 28.40 | 28.40 | -6.89% | 12,435 |
| Jul 16, 2025 | 26.50 | 31.10 | 26.50 | 30.50 | 30.50 | 19.61% | 57,095 |
| Jul 15, 2025 | 25.20 | 26.50 | 25.20 | 25.50 | 25.50 | 1.59% | 1,175 |
| Jul 14, 2025 | 25.00 | 26.90 | 23.50 | 25.10 | 25.10 | -0.40% | 1,156 |
| Jul 11, 2025 | 26.40 | 27.10 | 24.60 | 25.20 | 25.20 | -5.26% | 1,560 |
| Jul 10, 2025 | 26.80 | 27.10 | 25.70 | 26.60 | 26.60 | -1.85% | 1,526 |
| Jul 9, 2025 | 26.90 | 27.20 | 26.00 | 27.10 | 27.10 | 4.23% | 6,644 |
| Jul 8, 2025 | 27.00 | 27.00 | 24.50 | 26.00 | 26.00 | -3.70% | 4,802 |
| Jul 7, 2025 | 26.50 | 27.00 | 26.40 | 27.00 | 27.00 | 2.27% | 2,872 |
| Jul 4, 2025 | 25.10 | 26.80 | 25.10 | 26.40 | 26.40 | 4.76% | 4,667 |
| Jul 3, 2025 | 25.00 | 26.90 | 25.00 | 25.20 | 25.20 | 0.80% | 3,891 |
| Jul 2, 2025 | 27.70 | 27.70 | 24.80 | 25.00 | 25.00 | 0.81% | 2,044 |
| Jul 1, 2025 | 25.40 | 25.40 | 22.90 | 24.80 | 24.80 | 1.64% | 3,330 |
| Jun 30, 2025 | 25.70 | 25.70 | 23.20 | 24.40 | 24.40 | -1.21% | 2,901 |