7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

78,011.08

+802.94

+1.04%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

Stockholm - Delayed Quote SEK

Enea AB (publ) (ENEA.ST)

52.90 +1.70 (+3.32%)

At close: October 30 at 12:59:40 PM GMT+1

Currency in SEK

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	50.20	53.70	50.20	52.90	52.90	22,881
Oct 29, 2026	50.60	51.60	50.20	51.20	51.20	27,251
Oct 28, 2026	51.90	52.50	50.90	51.60	51.60	17,314
Oct 27, 2026	50.50	53.70	50.50	52.60	52.60	26,638
Oct 26, 2026	52.50	55.00	50.50	50.50	50.50	23,649
Oct 23, 2026	50.10	52.80	48.30	52.50	52.50	67,239
Oct 22, 2026	51.80	52.50	48.00	50.00	50.00	272,748
Oct 21, 2026	63.50	65.00	62.80	63.50	63.50	17,655
Oct 20, 2026	65.20	65.20	63.20	64.40	64.40	7,057
Oct 19, 2026	64.00	65.30	63.60	63.70	63.70	10,940
Oct 16, 2026	63.70	66.00	63.50	64.30	64.30	16,690
Oct 15, 2026	62.90	66.00	62.90	63.90	63.90	16,119
Oct 14, 2026	63.00	65.80	62.70	64.60	64.60	20,318
Oct 13, 2026	64.00	64.70	63.20	63.20	63.20	8,159
Oct 12, 2026	67.10	67.10	64.00	64.00	64.00	7,249
Oct 9, 2026	64.80	67.00	64.80	67.00	67.00	8,538
Oct 8, 2026	64.50	66.20	64.50	65.00	65.00	11,788
Oct 7, 2026	65.60	66.70	65.50	65.50	65.50	7,203
Oct 6, 2026	63.70	67.00	63.70	66.10	66.10	20,836
Oct 5, 2026	64.00	64.90	63.00	64.30	64.30	15,151
Oct 2, 2026	64.10	65.00	63.00	63.90	63.90	16,503
Oct 1, 2026	63.70	64.80	63.40	64.10	64.10	12,951
Sep 30, 2026	61.70	65.00	61.70	65.00	65.00	64,277
Sep 29, 2026	62.80	63.40	61.90	62.10	62.10	12,140
Sep 28, 2026	63.40	63.90	62.50	62.80	62.80	5,780
Sep 25, 2026	63.50	64.50	63.40	63.40	63.40	6,747
Sep 24, 2026	63.40	64.80	62.90	64.10	64.10	15,255
Sep 23, 2026	63.80	64.10	63.40	63.40	63.40	12,387
Sep 22, 2026	64.10	65.40	63.90	63.90	63.90	20,433
Sep 21, 2026	63.60	64.40	62.80	63.60	63.60	12,866
Sep 18, 2026	62.60	64.40	62.60	64.00	64.00	27,481
Sep 17, 2026	64.40	64.40	63.60	63.60	63.60	4,481
Sep 16, 2026	65.00	65.00	64.00	64.60	64.60	4,410
Sep 15, 2026	64.60	65.80	63.40	63.70	63.70	12,098
Sep 14, 2026	63.30	65.00	63.10	65.00	65.00	17,852
Sep 11, 2026	63.60	64.00	62.70	63.30	63.30	12,217
Sep 10, 2026	63.90	64.90	62.60	63.10	63.10	17,894
Sep 9, 2026	62.30	64.80	62.30	63.80	63.80	53,853
Sep 8, 2026	63.50	64.70	62.00	62.30	62.30	24,365
Sep 7, 2026	62.10	65.00	61.80	63.20	63.20	30,736
Sep 4, 2026	63.20	64.00	61.70	62.20	62.20	17,710
Sep 3, 2026	61.00	64.00	61.00	63.50	63.50	43,418
Sep 2, 2026	61.40	62.00	59.80	61.00	61.00	24,085
Sep 1, 2026	61.60	61.60	60.00	60.40	60.40	28,195
Aug 31, 2026	63.50	63.50	61.20	61.60	61.60	36,577
Aug 28, 2026	64.90	66.40	63.40	63.50	63.50	28,562
Aug 27, 2026	62.00	64.90	62.00	64.40	64.40	25,868
Aug 26, 2026	64.10	64.10	61.60	62.00	62.00	9,699
Aug 25, 2026	62.90	64.90	62.40	63.90	63.90	32,670
Aug 24, 2026	64.00	64.50	62.00	62.60	62.60	21,872
Aug 21, 2026	64.10	65.50	64.00	64.80	64.80	20,782
Aug 20, 2026	63.00	65.00	63.00	64.20	64.20	31,599
Aug 19, 2026	62.80	64.50	62.00	63.90	63.90	43,734
Aug 18, 2026	63.70	64.50	63.00	63.60	63.60	16,020
Aug 17, 2026	63.00	64.80	62.90	63.50	63.50	20,944
Aug 14, 2026	63.40	65.00	62.70	64.00	64.00	36,193
Aug 13, 2026	62.70	64.30	62.70	63.50	63.50	33,148
Aug 12, 2026	63.40	63.80	62.10	62.50	62.50	24,392
Aug 11, 2026	62.00	63.70	61.70	62.60	62.60	31,315
Aug 10, 2026	62.00	62.80	61.10	62.00	62.00	31,745
Aug 7, 2026	61.00	63.60	61.00	62.10	62.10	39,284
Aug 6, 2026	60.00	63.00	60.00	61.20	61.20	38,168
Aug 5, 2026	60.40	61.90	60.20	61.00	61.00	26,977
Aug 4, 2026	59.70	61.60	59.10	60.70	60.70	66,951
Aug 3, 2026	59.30	60.50	58.60	59.70	59.70	76,720
Jul 31, 2026	55.80	59.50	55.80	59.00	59.00	68,261
Jul 30, 2026	56.70	57.00	55.80	56.00	56.00	98,344
Jul 29, 2026	56.60	57.30	56.30	56.90	56.90	23,274
Jul 28, 2026	56.20	57.00	55.80	56.40	56.40	30,419
Jul 27, 2026	55.10	57.50	55.10	56.20	56.20	37,546
Jul 24, 2026	55.40	56.20	54.80	55.10	55.10	45,112
Jul 23, 2026	57.40	57.40	55.30	55.30	55.30	30,657
Jul 22, 2026	57.60	57.80	56.00	56.10	56.10	30,983
Jul 21, 2026	57.60	58.00	56.30	56.30	56.30	35,483
Jul 20, 2026	59.10	59.50	57.50	57.60	57.60	27,161
Jul 17, 2026	60.50	61.70	58.70	58.70	58.70	44,809
Jul 16, 2026	58.80	61.90	58.00	59.60	59.60	72,165
Jul 15, 2026	62.50	63.90	56.00	59.00	59.00	475,610
Jul 14, 2026	69.30	69.80	67.60	68.60	68.60	21,510
Jul 13, 2026	69.10	69.70	68.10	69.30	69.30	21,551
Jul 10, 2026	71.00	71.00	68.80	69.40	69.40	20,585
Jul 9, 2026	71.40	71.40	69.00	70.10	70.10	31,460
Jul 8, 2026	70.20	71.80	69.80	70.90	70.90	27,806
Jul 7, 2026	73.50	73.90	70.30	70.80	70.80	25,995
Jul 6, 2026	72.20	74.00	71.40	72.50	72.50	72,517
Jul 3, 2026	73.60	74.50	72.30	72.30	72.30	46,834
Jul 2, 2026	74.10	74.60	72.20	73.80	73.80	34,875
Jul 1, 2026	74.00	74.30	72.30	74.00	74.00	19,732
Jun 30, 2026	74.50	76.50	73.40	74.10	74.10	46,358
Jun 29, 2026	74.00	75.00	73.30	74.50	74.50	13,526
Jun 26, 2026	75.40	75.40	73.50	73.80	73.80	13,849
Jun 25, 2026	75.90	76.50	75.20	75.40	75.40	68,362
Jun 24, 2026	76.10	76.20	73.40	75.50	75.50	26,825
Jun 23, 2026	75.80	76.00	72.90	75.50	75.50	36,312
Jun 22, 2026	75.00	75.90	73.00	73.80	73.80	36,671
Jun 18, 2026	80.00	80.00	74.90	75.00	75.00	29,049
Jun 17, 2026	79.70	80.80	79.40	80.10	80.10	13,784
Jun 16, 2026	82.80	82.80	79.80	79.80	79.80	27,212
Jun 15, 2026	81.50	83.50	81.50	82.00	82.00	27,884
Jun 12, 2026	81.50	82.00	80.40	81.50	81.50	25,088
Jun 11, 2026	83.00	83.00	79.20	80.00	80.00	31,515
Jun 10, 2026	82.40	83.80	81.20	82.80	82.80	20,114
Jun 9, 2026	84.60	84.60	81.60	82.70	82.70	50,229
Jun 8, 2026	84.40	85.90	83.20	84.60	84.60	15,939
Jun 5, 2026	89.70	92.70	83.30	84.80	84.80	55,688
Jun 4, 2026	86.40	89.10	86.20	88.60	88.60	14,505
Jun 3, 2026	87.00	89.70	87.00	88.30	88.30	19,656
Jun 2, 2026	89.00	92.30	86.60	88.80	88.80	62,999
Jun 1, 2026	88.10	89.90	87.60	89.20	89.20	31,883
May 29, 2026	87.70	89.00	86.80	87.90	87.90	38,312
May 28, 2026	86.50	89.00	86.40	87.70	87.70	35,648
May 27, 2026	91.00	91.00	86.90	87.10	87.10	29,675
May 26, 2026	90.80	92.00	90.50	90.70	90.70	39,876
May 25, 2026	90.60	91.90	90.00	90.70	90.70	50,046
May 22, 2026	88.10	90.90	86.30	90.50	90.50	26,406
May 21, 2026	88.70	89.40	86.90	88.70	88.70	26,514
May 20, 2026	88.60	88.60	86.90	87.80	87.80	23,758
May 19, 2026	86.60	89.20	86.60	86.90	86.90	50,200
May 18, 2026	82.10	87.60	81.90	86.20	86.20	84,718
May 15, 2026	79.40	84.40	79.40	82.50	82.50	94,418
May 13, 2026	78.80	79.70	77.20	79.50	79.50	13,175
May 12, 2026	77.50	79.80	77.40	77.40	77.40	30,509
May 11, 2026	78.10	79.60	77.50	79.10	79.10	15,410
May 8, 2026	79.00	79.50	78.10	78.10	78.10	18,941
May 7, 2026	79.00	79.50	77.10	78.00	78.00	41,026
May 6, 2026	79.30	81.30	79.00	79.10	79.10	27,085
May 5, 2026	80.10	81.10	78.60	79.50	79.50	39,603
May 4, 2026	80.90	81.40	79.30	80.00	80.00	65,296
Apr 30, 2026	76.00	80.30	76.00	79.60	79.60	33,733
Apr 29, 2026	75.40	77.50	75.00	77.10	77.10	76,419
Apr 28, 2026	73.90	76.40	73.50	75.40	75.40	43,365
Apr 27, 2026	73.50	74.60	73.40	73.50	73.50	24,507
Apr 24, 2026	74.70	76.60	73.00	73.80	73.80	48,714
Apr 23, 2026	72.60	77.00	72.00	77.00	77.00	204,796
Apr 22, 2026	64.80	64.90	63.60	63.60	63.60	24,416
Apr 21, 2026	64.70	65.40	63.20	64.60	64.60	33,306
Apr 20, 2026	64.20	65.20	63.20	64.30	64.30	29,397
Apr 17, 2026	61.90	65.70	61.30	63.80	63.80	41,178
Apr 16, 2026	61.40	62.80	61.10	61.40	61.40	31,154
Apr 15, 2026	60.10	62.30	59.40	61.40	61.40	45,801
Apr 14, 2026	57.10	59.70	57.10	59.20	59.20	75,060
Apr 13, 2026	56.60	58.00	56.30	57.30	57.30	21,256
Apr 10, 2026	55.60	58.20	55.60	57.70	57.70	136,391
Apr 9, 2026	56.60	57.80	56.30	56.30	56.30	17,171
Apr 8, 2026	57.70	59.00	57.20	57.80	57.80	29,960
Apr 7, 2026	55.80	57.50	55.80	56.60	56.60	25,699
Apr 2, 2026	56.90	56.90	54.80	56.40	56.40	4,178
Apr 1, 2026	56.10	59.00	56.10	56.70	56.70	49,233
Mar 31, 2026	55.00	56.60	55.00	56.10	56.10	23,041
Mar 30, 2026	54.80	55.30	54.20	55.00	55.00	21,888
Mar 27, 2026	55.00	55.30	54.70	54.80	54.80	17,418
Mar 26, 2026	55.70	56.70	55.10	56.30	56.30	25,222
Mar 25, 2026	55.80	56.30	55.20	55.70	55.70	23,716
Mar 24, 2026	54.80	55.50	54.20	54.70	54.70	27,635
Mar 23, 2026	55.20	56.10	54.00	54.60	54.60	53,667
Mar 20, 2026	57.50	57.60	55.50	55.50	55.50	22,022
Mar 19, 2026	59.00	59.00	57.30	57.40	57.40	22,703
Mar 18, 2026	58.60	59.80	58.50	59.00	59.00	28,223
Mar 17, 2026	60.60	60.60	58.70	58.80	58.80	13,289
Mar 16, 2026	60.70	61.10	59.90	60.60	60.60	19,917
Mar 13, 2026	58.60	62.00	58.60	61.00	61.00	119,279
Mar 12, 2026	59.30	60.90	58.20	60.70	60.70	43,461
Mar 11, 2026	57.30	59.30	56.80	59.00	59.00	135,898
Mar 10, 2026	58.20	58.30	56.90	57.70	57.70	343,195
Mar 9, 2026	58.60	59.60	56.90	57.60	57.60	67,654
Mar 6, 2026	58.50	60.50	58.50	59.90	59.90	27,649
Mar 5, 2026	60.00	60.00	58.60	58.60	58.60	37,408
Mar 4, 2026	59.00	59.70	58.50	59.60	59.60	70,582
Mar 3, 2026	60.30	60.30	58.10	59.30	59.30	31,443
Mar 2, 2026	59.70	61.00	58.80	60.40	60.40	65,762
Feb 27, 2026	57.00	60.30	57.00	59.80	59.80	60,246
Feb 26, 2026	55.60	56.80	55.60	56.60	56.60	67,010
Feb 25, 2026	54.90	56.20	54.90	55.60	55.60	27,626
Feb 24, 2026	57.50	57.80	54.60	55.10	55.10	142,966
Feb 23, 2026	59.10	60.00	57.70	57.70	57.70	54,673
Feb 20, 2026	58.30	60.30	58.10	59.50	59.50	24,708
Feb 19, 2026	57.40	59.00	57.40	58.40	58.40	45,880
Feb 18, 2026	57.00	58.30	56.60	58.00	58.00	66,609
Feb 17, 2026	57.60	57.60	56.60	57.10	57.10	99,719
Feb 16, 2026	57.40	58.00	57.00	57.20	57.20	18,001
Feb 13, 2026	58.20	58.90	57.70	57.90	57.90	42,196
Feb 12, 2026	59.20	59.80	58.30	58.40	58.40	65,722
Feb 11, 2026	61.60	61.60	59.20	59.40	59.40	83,300
Feb 10, 2026	62.30	63.10	61.50	61.90	61.90	32,392
Feb 9, 2026	62.80	62.80	62.00	62.30	62.30	31,997
Feb 6, 2026	62.60	62.90	61.70	62.90	62.90	26,804
Feb 5, 2026	64.80	64.80	62.10	62.70	62.70	20,009
Feb 4, 2026	66.10	66.10	64.00	65.10	65.10	84,215
Feb 3, 2026	67.00	68.30	65.50	65.70	65.70	62,828
Feb 2, 2026	67.60	68.80	65.30	66.40	66.40	74,623
Jan 30, 2026	69.70	70.70	65.50	66.90	66.90	94,182
Jan 29, 2026	73.10	74.10	71.60	71.60	71.60	34,822
Jan 28, 2026	73.00	74.30	72.40	74.10	74.10	15,877
Jan 27, 2026	74.80	74.80	72.70	74.00	74.00	18,342
Jan 26, 2026	75.00	75.20	72.60	74.10	74.10	39,006
Jan 23, 2026	76.30	77.00	75.10	75.90	75.90	17,252
Jan 22, 2026	74.60	76.90	74.60	76.60	76.60	17,168
Jan 21, 2026	75.00	76.00	74.80	75.50	75.50	24,396
Jan 20, 2026	76.80	76.80	75.70	76.40	76.40	17,415
Jan 19, 2026	75.10	76.90	75.00	76.90	76.90	9,887
Jan 16, 2026	78.00	78.10	76.80	77.40	77.40	18,084
Jan 15, 2026	79.50	80.20	77.30	78.10	78.10	19,989
Jan 14, 2026	80.60	80.60	78.20	80.30	80.30	20,318
Jan 13, 2026	79.60	81.30	79.60	80.40	80.40	10,393
Jan 12, 2026	81.20	81.30	79.70	81.00	81.00	17,880
Jan 9, 2026	79.50	82.80	79.20	81.70	81.70	186,681
Jan 8, 2026	80.00	80.30	78.30	79.40	79.40	27,157
Jan 7, 2026	79.10	80.00	77.20	80.00	80.00	77,320
Jan 5, 2026	76.10	78.60	76.10	78.30	78.30	23,537
Jan 2, 2026	71.80	76.20	71.80	75.50	75.50	31,999
Dec 30, 2025	70.60	70.90	69.20	70.30	70.30	16,244
Dec 29, 2025	70.50	71.40	69.20	70.70	70.70	15,094
Dec 23, 2025	68.30	72.00	67.30	70.60	70.60	34,692
Dec 22, 2025	67.40	69.70	67.10	68.30	68.30	23,243
Dec 19, 2025	67.10	69.00	67.10	68.40	68.40	16,704
Dec 18, 2025	67.40	68.60	67.20	67.20	67.20	14,779
Dec 17, 2025	65.80	68.00	65.80	68.00	68.00	13,088
Dec 16, 2025	65.20	67.80	65.10	67.00	67.00	12,530
Dec 15, 2025	66.00	67.50	65.00	65.20	65.20	20,372
Dec 12, 2025	65.00	67.00	65.00	66.10	66.10	11,073
Dec 11, 2025	65.60	66.20	65.50	66.10	66.10	12,170
Dec 10, 2025	65.30	66.00	65.20	65.60	65.60	7,824
Dec 9, 2025	65.30	66.10	64.60	65.70	65.70	8,420
Dec 8, 2025	65.90	66.70	65.50	65.50	65.50	24,729
Dec 5, 2025	66.40	68.40	66.00	67.50	67.50	20,886
Dec 4, 2025	65.10	67.00	65.10	67.00	67.00	11,250
Dec 3, 2025	68.20	69.20	63.20	65.50	65.50	95,309
Dec 2, 2025	68.90	69.30	68.20	68.30	68.30	22,508
Dec 1, 2025	70.60	70.60	68.80	69.00	69.00	13,234
Nov 28, 2025	70.50	70.90	70.20	70.70	70.70	20,500
Nov 27, 2025	67.20	70.80	67.20	70.50	70.50	35,130
Nov 26, 2025	66.70	67.80	66.60	67.30	67.30	12,542
Nov 25, 2025	67.60	67.90	66.50	67.30	67.30	31,791
Nov 24, 2025	65.90	67.60	65.90	67.60	67.60	8,979
Nov 21, 2025	66.20	66.80	65.60	66.40	66.40	17,394
Nov 20, 2025	66.40	67.50	66.40	66.80	66.80	11,545
Nov 19, 2025	67.30	67.60	66.30	67.00	67.00	24,204
Nov 18, 2025	67.50	69.40	66.30	66.80	66.80	31,604
Nov 17, 2025	68.80	69.70	68.30	68.80	68.80	18,982
Nov 14, 2025	70.00	70.00	67.70	69.10	69.10	22,977
Nov 13, 2025	69.40	71.80	69.40	70.30	70.30	38,203
Nov 12, 2025	69.80	70.50	68.80	69.70	69.70	16,993
Nov 11, 2025	70.00	70.20	69.50	69.70	69.70	13,197
Nov 10, 2025	69.60	70.10	69.00	69.50	69.50	16,681
Nov 7, 2025	70.30	72.50	69.20	69.60	69.60	19,686
Nov 6, 2025	69.00	71.70	68.00	70.20	70.20	36,421
Nov 5, 2025	69.90	70.10	68.20	68.40	68.40	19,092
Nov 4, 2025	69.30	72.40	68.70	70.00	70.00	39,407
Nov 3, 2025	70.40	70.40	68.10	68.80	68.80	22,187
Oct 31, 2025	71.50	71.50	69.90	70.00	70.00	12,856
Oct 30, 2025	71.10	72.40	71.10	72.00	72.00	23,240

Mobilize your Website

View Site in Mobile | Classic

Share by: