Envipco Holding N.V. (STO:ENVIPO)
Sweden · Delayed Price · Currency is SEK · Price in NOK 49.30
+1.05 (2.18%)
At close: May 21, 2026
STO:ENVIPO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | 0.81% | 1 |
| May 21, 2026 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | 2.18% | 1 |
| May 20, 2026 | 47.35 | 48.25 | 47.30 | 48.25 | 48.25 | -4.83% | 1,871 |
| May 18, 2026 | 51.00 | 51.00 | 45.55 | 50.70 | 50.70 | 13.68% | 1,872 |
| May 15, 2026 | 50.00 | 50.00 | 44.60 | 44.60 | 44.60 | -2.51% | 1,737 |
| May 11, 2026 | 50.70 | 50.70 | 45.60 | 45.75 | 45.75 | -14.33% | 1,823 |
| May 8, 2026 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | 2.10% | 7 |
| May 7, 2026 | 51.60 | 52.30 | 51.60 | 52.30 | 52.30 | 17.66% | 3,253 |
| May 6, 2026 | 50.00 | 50.00 | 44.45 | 44.45 | 44.45 | -13.18% | 1,943 |
| May 4, 2026 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | -0.19% | 18 |
| Apr 29, 2026 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | 0.39% | 6 |
| Apr 27, 2026 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | -0.58% | 1,857 |
| Apr 24, 2026 | 51.90 | 51.90 | 51.40 | 51.40 | 51.40 | -4.81% | 1,663 |
| Apr 23, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -5.92% | 23 |
| Apr 17, 2026 | 57.20 | 57.40 | 57.20 | 57.40 | 57.40 | -0.35% | 26 |
| Apr 14, 2026 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | -0.86% | 3 |
| Apr 13, 2026 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | 0.17% | 28 |
| Apr 10, 2026 | 59.00 | 59.30 | 53.40 | 58.00 | 58.00 | 0.17% | 5,693 |
| Apr 9, 2026 | 55.30 | 57.90 | 55.30 | 57.90 | 57.90 | 10.29% | 4,800 |
| Apr 8, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 4.79% | 1,874 |
| Apr 7, 2026 | 50.30 | 50.30 | 45.00 | 50.10 | 50.10 | -4.02% | 2,215 |
| Apr 1, 2026 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | 2.76% | 16 |
| Mar 30, 2026 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | -4.15% | 1,902 |
| Mar 27, 2026 | 53.20 | 53.20 | 53.00 | 53.00 | 53.00 | -2.57% | 1,789 |
| Mar 26, 2026 | 53.60 | 54.40 | 53.60 | 54.40 | 54.40 | 1.87% | 1,796 |
| Mar 25, 2026 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | 2.30% | 39 |
| Mar 24, 2026 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | -1.51% | 68 |
| Mar 23, 2026 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | -6.36% | 1,813 |
| Mar 20, 2026 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | -0.70% | 84 |
| Mar 19, 2026 | 55.20 | 57.00 | 50.20 | 57.00 | 57.00 | 18.75% | 4,717 |
| Mar 18, 2026 | 53.00 | 53.00 | 48.00 | 48.00 | 48.00 | -9.77% | 121 |
| Mar 17, 2026 | 52.20 | 53.20 | 47.40 | 53.20 | 53.20 | 2.31% | 3,940 |
| Mar 16, 2026 | 51.40 | 52.00 | 51.40 | 52.00 | 52.00 | 2.77% | 3,844 |
| Mar 13, 2026 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | 1.81% | 314 |
| Mar 12, 2026 | 49.60 | 49.70 | 49.60 | 49.70 | 49.70 | 4.41% | 3 |
| Mar 11, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -5.56% | 16 |
| Mar 6, 2026 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | 12.00% | 17 |
| Mar 5, 2026 | 50.40 | 50.40 | 45.00 | 45.00 | 45.00 | -12.11% | 1,923 |
| Mar 2, 2026 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | -0.39% | 29 |
| Feb 27, 2026 | 49.20 | 51.40 | 44.50 | 51.40 | 51.40 | 10.06% | 6,060 |
| Feb 25, 2026 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | 1.52% | 35 |
| Feb 19, 2026 | 46.20 | 46.20 | 46.00 | 46.00 | 46.00 | -3.56% | 4,004 |
| Feb 18, 2026 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | -5.36% | 2,002 |
| Feb 17, 2026 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | 4.35% | 58 |
| Feb 13, 2026 | 48.60 | 48.60 | 48.30 | 48.30 | 48.30 | -1.63% | 1,221 |
| Feb 12, 2026 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | -2.19% | 212 |
| Feb 10, 2026 | 49.90 | 50.20 | 49.90 | 50.20 | 50.20 | -1.57% | 2,218 |
| Feb 9, 2026 | 50.20 | 51.00 | 50.20 | 51.00 | 51.00 | 5.81% | 4,201 |
| Feb 6, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -1.23% | 221 |
| Feb 4, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -5.79% | 19 |