Envar Holding AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	42.50	47.00	42.50	45.40	45.40	6.82%	2,149
May 21, 2026	44.00	44.00	41.80	42.50	42.50	-3.19%	3,675
May 20, 2026	42.30	43.90	41.20	43.90	43.90	5.02%	1,528
May 19, 2026	40.50	43.00	40.50	41.80	41.80	1.95%	1,141
May 18, 2026	40.40	43.70	39.80	41.00	41.00	1.49%	2,051
May 15, 2026	40.60	43.00	40.30	40.40	40.40	-0.49%	2,037
May 13, 2026	44.50	44.50	40.60	40.60	40.60	-2.17%	246
May 12, 2026	43.00	43.00	38.30	41.50	41.50	-3.26%	1,426
May 11, 2026	41.80	42.90	38.60	42.90	42.90	6.72%	4,005
May 8, 2026	41.90	41.90	39.30	40.20	40.20	-1.95%	3,132
May 7, 2026	39.70	41.10	39.70	41.00	41.00	-0.97%	1,808
May 6, 2026	41.30	41.80	39.40	41.40	41.40	2.22%	2,197
May 5, 2026	40.50	41.90	39.40	40.50	40.50	0.25%	476
May 4, 2026	40.60	42.30	40.00	40.40	40.40	2.02%	1,235
Apr 30, 2026	42.40	42.40	39.50	39.60	39.60	-2.70%	1,056
Apr 29, 2026	42.60	45.00	40.70	40.70	40.70	-3.33%	6,004
Apr 28, 2026	42.70	42.70	42.00	42.10	42.10	-1.41%	696
Apr 27, 2026	43.90	43.90	41.60	42.70	42.70	-2.73%	1,488
Apr 24, 2026	44.00	44.00	43.90	43.90	43.90	-	142
Apr 23, 2026	43.80	44.80	42.60	43.90	43.90	-1.13%	560
Apr 22, 2026	47.40	47.40	43.70	44.40	44.40	-4.72%	6,181
Apr 21, 2026	43.20	47.40	42.90	46.60	46.60	4.02%	2,252
Apr 20, 2026	45.00	45.00	41.80	44.80	44.80	-2.82%	5,534
Apr 17, 2026	49.70	53.40	43.90	46.10	46.10	1.77%	7,261
Apr 16, 2026	43.10	49.60	43.10	45.30	45.30	5.35%	4,629
Apr 15, 2026	37.20	55.20	36.80	43.00	43.00	15.59%	17,643
Apr 14, 2026	37.60	38.10	37.00	37.20	37.20	-5.82%	1,344
Apr 13, 2026	37.00	39.80	36.90	39.50	39.50	-2.23%	6,426
Apr 10, 2026	35.30	46.00	35.30	40.40	40.40	-	7,903
Apr 9, 2026	37.60	42.90	33.20	40.40	40.40	7.45%	21,926
Apr 8, 2026	33.10	38.90	33.00	37.60	37.60	10.91%	1,115
Apr 7, 2026	34.40	34.70	32.90	33.90	33.90	-3.14%	8,236
Apr 2, 2026	35.00	35.00	34.40	35.00	35.00	-2.23%	549
Apr 1, 2026	34.10	35.80	34.10	35.80	35.80	3.17%	2,415
Mar 31, 2026	33.30	35.00	33.30	34.70	34.70	1.17%	5,548
Mar 30, 2026	33.20	35.00	33.20	34.30	34.30	-5.77%	2,202
Mar 27, 2026	35.50	36.40	35.40	36.40	36.40	2.25%	215
Mar 26, 2026	35.50	38.00	35.50	35.60	35.60	-6.07%	478
Mar 25, 2026	35.10	37.90	35.10	37.90	37.90	7.98%	1,518
Mar 24, 2026	35.40	37.00	34.10	35.10	35.10	-1.13%	3,746
Mar 23, 2026	36.40	37.80	35.50	35.50	35.50	-7.07%	3,232
Mar 20, 2026	36.30	38.80	35.50	38.20	38.20	0.53%	853
Mar 19, 2026	39.90	39.90	36.40	38.00	38.00	-4.76%	1,145
Mar 18, 2026	37.20	39.90	35.30	39.90	39.90	10.22%	1,954
Mar 17, 2026	34.90	36.70	34.90	36.20	36.20	-1.63%	1,470
Mar 16, 2026	37.00	37.20	36.00	36.80	36.80	0.82%	3,616
Mar 13, 2026	35.80	36.90	35.20	36.50	36.50	-2.14%	1,143
Mar 12, 2026	37.40	37.40	35.80	37.30	37.30	1.08%	17
Mar 11, 2026	34.20	36.90	34.00	36.90	36.90	4.24%	3,255
Mar 10, 2026	36.10	37.90	34.00	35.40	35.40	-2.48%	3,529