Skip to main content
Enad Global 7 AB (publ) (STO:EG7)
Sweden flag Sweden · Delayed Price · Currency is SEK
15.30
+0.20 (1.32%)
Mar 9, 2026, 5:29 PM CET

Enad Global 7 AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202615.6615.6614.6615.1015.10-2.71%406,024
Mar 5, 202615.1815.8015.0215.5215.522.65%156,494
Mar 4, 202615.0015.3814.5415.1215.120.93%175,971
Mar 3, 202615.6415.6414.8014.9814.98-4.83%144,067
Mar 2, 202615.5016.0815.3015.7415.741.94%207,669
Feb 27, 202615.7016.1215.2215.4415.44-0.90%341,753
Feb 26, 202616.0616.2415.4815.5815.58-2.99%130,682
Feb 25, 202615.8216.1815.6416.0616.063.21%223,406
Feb 24, 202615.4815.8415.3015.5615.56-1.02%137,285
Feb 23, 202615.1215.7814.9015.7215.724.11%769,726
Feb 20, 202615.8616.3414.9215.1015.10-4.67%215,287
Feb 19, 202615.5215.9614.6815.8415.840.89%260,213
Feb 18, 202614.1015.7413.9015.7015.7011.35%610,697
Feb 17, 202611.2814.1610.6214.1014.1026.34%1,542,324
Feb 16, 202611.5011.7411.1611.1611.16-2.96%96,625
Feb 13, 202611.4211.7011.0811.5011.500.52%207,326
Feb 12, 202612.0412.2611.3811.4411.44-3.38%81,008
Feb 11, 202612.6212.6211.8011.8411.84-4.21%128,698
Feb 10, 202612.5212.7412.1412.3612.36-0.48%89,582
Feb 9, 202612.5212.6012.1012.4212.424.55%277,895
Feb 6, 202611.0812.0411.0611.8811.887.03%286,015
Feb 5, 202611.5411.6411.1011.1011.10-4.80%137,102
Feb 4, 202611.8811.8811.4411.6611.66-2.18%187,927
Feb 3, 202612.2412.2411.7411.9211.92-2.61%118,768
Feb 2, 202612.2012.3211.7812.2412.24-0.33%129,723
Jan 30, 202612.4012.6012.2812.2812.28-60,733
Jan 29, 202612.6612.7812.2212.2812.28-3.00%121,525
Jan 28, 202612.8812.8812.5012.6612.66-0.63%93,269
Jan 27, 202612.7012.9012.6012.7412.740.31%102,734
Jan 26, 202612.8412.9812.5412.7012.70-1.40%128,934
Jan 23, 202612.7413.0012.4012.8812.880.78%341,076
Jan 22, 202612.7813.0212.6812.7812.780.16%101,885
Jan 21, 202613.0013.0612.5812.7612.76-2.00%162,797
Jan 20, 202613.2813.2812.8813.0213.02-0.76%49,631
Jan 19, 202613.4213.4212.8813.1213.12-1.80%91,021
Jan 16, 202613.5813.6213.3213.3613.36-1.47%41,424
Jan 15, 202613.5213.8013.2013.5613.560.30%150,846
Jan 14, 202614.0414.0413.4213.5213.52-3.84%82,876
Jan 13, 202613.5814.1813.2614.0614.063.99%196,128
Jan 12, 202613.1413.6213.0013.5213.524.81%193,773
Jan 9, 202612.7613.1612.6412.9012.901.10%162,569
Jan 8, 202612.4812.8212.4812.7612.76-0.62%51,939
Jan 7, 202612.7613.0412.7212.8412.840.78%164,224
Jan 5, 202613.1413.2812.7412.7412.74-2.90%60,021
Jan 2, 202613.5213.6613.1213.1213.12-3.10%119,173
Dec 30, 202512.9613.6612.9613.5413.540.59%52,078
Dec 29, 202513.6013.6213.3013.4613.46-2.46%91,123
Dec 23, 202513.7413.8013.3013.8013.801.17%204,992
Dec 22, 202513.3013.9213.2213.6413.64-0.44%167,060
Dec 19, 202513.4213.9413.3813.7013.701.33%95,092
Dec 18, 202513.4013.6213.1413.5213.521.50%96,533
Dec 17, 202512.6013.5012.6013.3213.32-0.15%242,020
Dec 16, 202512.7213.4612.7213.3413.340.30%137,069
Dec 15, 202513.0413.3012.9213.3013.301.84%85,054
Dec 12, 202513.1613.4012.9413.0613.06-1.51%416,146
Dec 11, 202513.3413.4213.0213.2613.260.61%93,734
Dec 10, 202513.4013.5413.1413.1813.18-1.64%73,128
Dec 9, 202513.1813.5013.0613.4013.401.82%165,714
Dec 8, 202513.5013.9413.0813.1613.16-4.78%200,140
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, 202513.0213.2612.4812.5012.50-402,120
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