Envar Holding AB (publ) (STO:ENVAR)
Sweden · Delayed Price · Currency is SEK 39.60
-1.10 (-2.70%)
At close: Apr 30, 2026
Envar Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 9, 2026 | 35.70 | 38.10 | 34.10 | 36.30 | 36.30 | -2.94% | 2,521 |
| Mar 6, 2026 | 36.20 | 37.40 | 34.90 | 37.40 | 37.40 | 1.08% | 2,805 |
| Mar 5, 2026 | 37.30 | 37.90 | 36.10 | 37.00 | 37.00 | -2.37% | 332 |
| Mar 4, 2026 | 35.50 | 41.80 | 34.10 | 37.90 | 37.90 | 6.76% | 2,874 |
| Mar 3, 2026 | 36.20 | 36.60 | 34.60 | 35.50 | 35.50 | -7.79% | 1,876 |
| Mar 2, 2026 | 36.00 | 38.70 | 34.70 | 38.50 | 38.50 | 4.90% | 10,964 |
| Feb 27, 2026 | 39.80 | 39.80 | 35.80 | 36.70 | 36.70 | -6.62% | 10,244 |
| Feb 26, 2026 | 40.80 | 41.90 | 39.10 | 39.30 | 39.30 | -5.98% | 4,310 |
| Feb 25, 2026 | 39.00 | 41.90 | 39.00 | 41.80 | 41.80 | 4.50% | 3,362 |
| Feb 24, 2026 | 39.10 | 40.90 | 39.10 | 40.00 | 40.00 | -1.96% | 1,345 |
| Feb 23, 2026 | 43.00 | 43.00 | 40.00 | 40.80 | 40.80 | -7.69% | 7,649 |
| Feb 20, 2026 | 42.60 | 50.40 | 42.60 | 44.20 | 44.20 | -0.67% | 3,654 |
| Feb 19, 2026 | 41.80 | 45.10 | 41.80 | 44.50 | 44.50 | 6.71% | 2,708 |
| Feb 18, 2026 | 37.90 | 42.10 | 37.70 | 41.70 | 41.70 | 7.75% | 7,828 |