Envar Holding AB (publ) (STO:ENVAR)
Sweden · Delayed Price · Currency is SEK 51.40
-3.40 (-6.20%)
At close: Aug 12, 2026
Envar Holding AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 54.60 | 54.60 | 51.40 | 51.40 | 51.40 | -6.20% | 7,997 |
| Aug 11, 2026 | 57.60 | 60.00 | 53.40 | 54.80 | 54.80 | -3.18% | 20,751 |
| Aug 10, 2026 | 54.60 | 57.40 | 54.00 | 56.60 | 56.60 | 2.91% | 13,136 |
| Aug 7, 2026 | 54.20 | 55.00 | 53.00 | 55.00 | 55.00 | 1.48% | 11,071 |
| Aug 6, 2026 | 51.60 | 54.80 | 51.00 | 54.20 | 54.20 | 4.63% | 3,538 |
| Aug 5, 2026 | 52.80 | 52.80 | 51.00 | 51.80 | 51.80 | -1.15% | 1,317 |
| Aug 4, 2026 | 49.70 | 52.60 | 49.70 | 52.40 | 52.40 | 2.75% | 1,280 |
| Aug 3, 2026 | 50.00 | 51.40 | 49.20 | 51.00 | 51.00 | 0.79% | 4,047 |
| Jul 31, 2026 | 50.60 | 50.60 | 49.40 | 50.60 | 50.60 | -0.39% | 1,966 |
| Jul 30, 2026 | 52.20 | 53.20 | 50.60 | 50.80 | 50.80 | -5.22% | 3,787 |
| Jul 29, 2026 | 53.80 | 54.00 | 52.20 | 53.60 | 53.60 | -0.74% | 5,137 |
| Jul 28, 2026 | 53.60 | 54.00 | 53.00 | 54.00 | 54.00 | 0.75% | 1,873 |
| Jul 27, 2026 | 51.60 | 53.80 | 51.60 | 53.60 | 53.60 | 0.37% | 689 |
| Jul 24, 2026 | 53.00 | 54.00 | 51.40 | 53.40 | 53.40 | 2.69% | 9,944 |
| Jul 23, 2026 | 55.00 | 56.20 | 51.80 | 52.00 | 52.00 | 0.39% | 8,798 |
| Jul 22, 2026 | 48.90 | 54.40 | 48.00 | 51.80 | 51.80 | 4.86% | 15,374 |
| Jul 21, 2026 | 48.10 | 52.00 | 47.60 | 49.40 | 49.40 | 3.13% | 17,064 |
| Jul 20, 2026 | 42.10 | 51.20 | 41.60 | 47.90 | 47.90 | 12.97% | 39,439 |
| Jul 17, 2026 | 43.30 | 43.50 | 41.00 | 42.40 | 42.40 | -2.08% | 10,766 |
| Jul 16, 2026 | 43.00 | 44.10 | 43.00 | 43.30 | 43.30 | -1.37% | 788 |
| Jul 15, 2026 | 45.50 | 45.50 | 42.70 | 43.90 | 43.90 | -0.45% | 5,358 |
| Jul 14, 2026 | 44.60 | 44.70 | 43.30 | 44.10 | 44.10 | -0.90% | 3,531 |
| Jul 13, 2026 | 45.20 | 46.50 | 44.30 | 44.50 | 44.50 | -1.55% | 5,627 |
| Jul 10, 2026 | 45.30 | 46.30 | 45.20 | 45.20 | 45.20 | - | 1,302 |
| Jul 9, 2026 | 44.70 | 47.70 | 44.70 | 45.20 | 45.20 | 1.12% | 1,879 |
| Jul 8, 2026 | 45.40 | 45.60 | 43.80 | 44.70 | 44.70 | -1.97% | 3,641 |
| Jul 7, 2026 | 46.40 | 47.10 | 45.10 | 45.60 | 45.60 | -1.72% | 1,450 |
| Jul 6, 2026 | 45.00 | 46.50 | 44.90 | 46.40 | 46.40 | 2.88% | 3,080 |
| Jul 3, 2026 | 44.50 | 47.70 | 44.20 | 45.10 | 45.10 | 0.89% | 2,681 |
| Jul 2, 2026 | 45.70 | 45.90 | 44.30 | 44.70 | 44.70 | -4.28% | 5,984 |
| Jul 1, 2026 | 47.00 | 47.00 | 44.40 | 46.70 | 46.70 | -0.43% | 10,070 |
| Jun 30, 2026 | 46.00 | 48.40 | 45.90 | 46.90 | 46.90 | 0.43% | 12,251 |
| Jun 29, 2026 | 44.50 | 46.90 | 44.20 | 46.70 | 46.70 | 9.37% | 19,316 |
| Jun 26, 2026 | 44.50 | 44.70 | 42.70 | 42.70 | 42.70 | -6.15% | 7,777 |
| Jun 25, 2026 | 42.30 | 45.50 | 42.30 | 45.50 | 45.50 | 4.12% | 8,737 |
| Jun 24, 2026 | 39.90 | 44.00 | 39.90 | 43.70 | 43.70 | 9.25% | 7,319 |
| Jun 23, 2026 | 40.60 | 40.60 | 39.60 | 40.00 | 40.00 | -1.96% | 3,351 |
| Jun 22, 2026 | 42.00 | 42.00 | 40.40 | 40.80 | 40.80 | -2.86% | 4,556 |
| Jun 18, 2026 | 42.40 | 43.40 | 41.10 | 42.00 | 42.00 | -5.62% | 21,649 |
| Jun 17, 2026 | 44.50 | 44.60 | 43.40 | 44.50 | 44.50 | -0.45% | 7,197 |
| Jun 16, 2026 | 44.10 | 45.70 | 43.90 | 44.70 | 44.70 | -5.50% | 14,336 |
| Jun 15, 2026 | 44.50 | 47.80 | 43.10 | 47.30 | 47.30 | 6.77% | 10,850 |
| Jun 12, 2026 | 48.10 | 48.10 | 43.30 | 44.30 | 44.30 | -7.90% | 8,273 |
| Jun 11, 2026 | 45.70 | 48.60 | 44.10 | 48.10 | 48.10 | -3.02% | 12,207 |
| Jun 10, 2026 | 44.90 | 49.80 | 43.20 | 49.60 | 49.60 | 15.35% | 5,531 |
| Jun 9, 2026 | 44.50 | 45.00 | 43.00 | 43.00 | 43.00 | -3.37% | 2,694 |
| Jun 8, 2026 | 45.30 | 46.40 | 44.40 | 44.50 | 44.50 | -1.98% | 4,816 |
| Jun 5, 2026 | 46.00 | 46.00 | 44.60 | 45.40 | 45.40 | -5.42% | 7,240 |
| Jun 4, 2026 | 45.40 | 48.70 | 45.40 | 48.00 | 48.00 | -0.41% | 1,844 |
| Jun 3, 2026 | 48.30 | 48.30 | 46.30 | 48.20 | 48.20 | 0.63% | 1,848 |