Skip to main content
Enad Global 7 AB (publ) (STO:EG7)
Sweden flag Sweden · Delayed Price · Currency is SEK
13.82
+0.42 (3.13%)
At close: Dec 5, 2025

Enad Global 7 AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202513.4614.0613.2813.8213.823.13%211,729
Dec 4, 202513.4013.5013.1813.4013.401.67%176,571
Dec 3, 202513.2413.7213.1413.1813.18-2.66%82,437
Dec 2, 202513.7013.9613.4213.5413.54-0.73%184,636
Dec 1, 202513.4613.7013.2013.6413.642.71%221,710
Nov 28, 202514.0014.3613.2813.2813.28-4.05%436,990
Nov 27, 202513.7614.1413.2813.8413.841.47%432,273
Nov 26, 202513.1213.7613.0013.6413.642.56%263,470
Nov 25, 202513.5213.5412.9613.3013.30-2.49%396,146
Nov 24, 202514.0014.1813.2613.6413.64-0.29%375,773
Nov 21, 202513.0413.9012.9413.6813.689.44%746,612
Nov 20, 202513.0213.2612.4812.5012.50-399,684
Nov 19, 202512.3612.6211.6212.5012.507.57%289,741
Nov 18, 202511.9211.9611.5811.6211.62-2.52%184,076
Nov 17, 202512.5212.8411.8811.9211.92-5.40%478,304
Nov 14, 202513.1013.2212.4612.6012.60-3.82%446,438
Nov 13, 202513.2413.6613.0413.1013.10-1.06%458,131
Nov 12, 202512.4813.7612.1813.2413.245.92%1,703,261
Nov 11, 202513.7413.7410.8612.5012.50-17.87%3,945,787
Nov 10, 202515.8016.1415.1215.2215.22-3.18%168,024
Nov 7, 202516.3016.3215.6015.7215.72-3.79%200,070
Nov 6, 202516.4416.6016.0016.3416.34-0.49%143,867
Nov 5, 202515.8016.8015.8016.4216.421.23%104,495
Nov 4, 202516.3216.5016.1416.2216.22-0.73%122,250
Nov 3, 202517.0217.1016.2816.3416.34-3.88%145,998
Oct 31, 202516.2017.3616.2017.0017.004.68%320,404
Oct 30, 202516.9617.1016.0016.2416.24-4.13%399,958
Oct 29, 202518.3218.3216.8216.9416.94-7.63%442,443
Oct 28, 202518.9019.1018.2818.3418.34-2.34%440,512
Oct 27, 202517.8419.1617.8418.7818.786.70%836,658
Oct 24, 202517.4218.0017.0417.6017.601.38%183,235
Oct 23, 202517.7217.9817.1217.3617.36-2.69%94,547
Oct 22, 202518.2818.2817.2217.8417.84-2.30%496,966
Oct 21, 202517.3218.3417.1218.2618.264.82%598,710
Oct 20, 202517.9218.6217.1017.4217.42-1.80%212,204
Oct 17, 202518.0018.5617.3617.7417.74-2.53%615,672
Oct 16, 202518.0018.8017.3018.2018.200.89%1,130,710
Oct 15, 202516.7818.1216.6418.0418.046.49%501,355
Oct 14, 202517.1617.3216.7616.9416.94-1.05%162,033
Oct 13, 202516.0417.3416.0417.1217.126.73%1,131,342
Oct 10, 202514.8816.1214.7616.0416.047.65%468,565
Oct 9, 202514.7615.0414.3414.9014.900.95%199,006
Oct 8, 202515.1815.4614.4614.7614.76-3.40%98,629
Oct 7, 202515.4415.5815.1415.2815.28-0.26%226,069
Oct 6, 202515.9016.2415.2015.3215.32-2.79%292,432
Oct 3, 202515.5616.1615.4015.7615.761.03%413,537
Oct 2, 202515.0615.6014.6615.6015.604.42%480,931
Oct 1, 202514.3615.0014.3014.9414.943.03%360,822
Sep 30, 202513.9814.6413.6614.5014.502.69%539,721
Sep 29, 202513.9014.1613.6014.1214.122.17%194,715
Sep 26, 202513.7013.9013.4413.8213.822.98%89,282
Sep 25, 202513.6214.0013.4213.4213.42-1.47%166,896
Sep 24, 202513.3613.6613.1613.6213.622.41%247,003
Sep 23, 202513.3413.3612.7213.3013.301.22%230,466
Sep 22, 202513.0613.4013.0013.1413.141.08%213,731
Sep 19, 202513.0613.2812.9413.0013.00-2.26%281,518
Sep 18, 202513.6213.6212.9213.3013.30-1.48%213,690
Sep 17, 202513.5013.6013.2213.5013.500.15%181,426
Sep 16, 202513.4413.5813.2013.4813.480.30%159,549
Sep 15, 202513.9215.5013.4413.4413.44-3.72%202,371
Sep 12, 202514.2214.6413.8013.9613.96-4.25%282,643
Sep 11, 202514.6815.1814.5014.5814.580.14%140,039
Sep 10, 202514.5614.9414.3614.5614.56-166,530
Sep 9, 202513.8414.6013.2814.5614.564.75%4,008,541
Sep 8, 202513.6814.1013.3813.9013.901.02%335,932
Sep 5, 202513.0813.8012.9613.7613.766.67%969,343
Sep 4, 202512.1213.1212.1212.9012.905.74%164,567
Sep 3, 202511.9212.2011.8012.2012.202.35%116,334
Sep 2, 202512.1412.1411.7211.9211.92-138,863
Sep 1, 202511.7012.1011.7011.9211.921.53%86,859
Aug 29, 202511.7212.3211.6611.7411.740.86%266,534
Aug 28, 202511.5011.7011.3011.6411.643.01%312,743
Aug 27, 202511.5811.8011.0811.3011.30-2.42%270,953
Aug 26, 202511.9812.0411.5411.5811.58-3.02%325,164
Aug 25, 202511.2212.0411.2011.9411.946.61%347,021
Aug 22, 202511.7011.7010.8411.2011.20-1.41%406,200
Aug 21, 202511.4211.7011.1811.3611.362.34%232,554
Aug 20, 202510.6011.4210.5011.1011.104.32%651,939
Aug 19, 202510.5611.1010.5610.6410.642.31%327,961
Aug 18, 202511.4411.4410.4010.4010.40-5.45%271,689
Aug 15, 202511.9812.2010.9811.0011.00-16.41%915,091
Aug 14, 202512.5013.3212.4013.1613.163.95%210,800
Aug 13, 202512.3413.0211.9612.6612.663.60%489,455
Aug 12, 202511.9012.4611.8012.2212.222.00%280,426
Aug 11, 202512.0612.2211.9211.9811.98-0.83%356,458
Aug 8, 202511.9012.3011.8812.0812.08-0.33%466,649
Aug 7, 202512.2012.2411.8412.1212.120.17%369,305
Aug 6, 202512.4812.5612.0612.1012.10-4.12%125,315
Aug 5, 202512.5012.6212.4412.6212.621.61%140,695
Aug 4, 202512.5013.0612.4012.4212.42-1.27%124,551
Aug 1, 202513.0013.0012.2612.5812.58-0.63%66,036
Jul 31, 202512.7012.8812.5212.6612.66-0.31%21,081
Jul 30, 202512.9212.9812.6012.7012.70-1.55%30,094
Jul 29, 202512.9413.0412.7412.9012.90-0.31%96,414
Jul 28, 202513.4413.5012.9412.9412.94-4.15%44,884
Jul 25, 202512.6813.5012.6813.5013.500.60%28,910
Jul 24, 202513.2013.4413.1013.4213.421.67%50,048
Jul 23, 202513.3613.3613.0213.2013.20-0.15%17,937
Jul 22, 202513.1013.3212.8413.2213.220.92%145,830
Jul 21, 202513.8213.8212.9213.1013.10-4.10%151,184