Enad Global 7 AB (publ) (STO:EG7)
Sweden
· Delayed Price · Currency is SEK 16.78
+0.52 (3.20%)
Apr 28, 2026, 5:29 PM CET
Enad Global 7 AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 16.26 | 17.24 | 16.02 | 16.78 | 16.78 | 3.20% | 282,263 |
| Apr 27, 2026 | 16.04 | 16.30 | 15.86 | 16.26 | 16.26 | 1.25% | 165,189 |
| Apr 24, 2026 | 16.08 | 16.28 | 15.94 | 16.06 | 16.06 | -0.25% | 59,063 |
| Apr 23, 2026 | 16.38 | 16.38 | 16.02 | 16.10 | 16.10 | -1.83% | 87,776 |
| Apr 22, 2026 | 16.44 | 16.70 | 16.30 | 16.40 | 16.40 | -0.24% | 62,918 |
| Apr 21, 2026 | 16.36 | 16.64 | 16.20 | 16.44 | 16.44 | -0.36% | 120,026 |
| Apr 20, 2026 | 16.48 | 16.54 | 15.92 | 16.50 | 16.50 | 0.24% | 160,848 |
| Apr 17, 2026 | 16.90 | 16.90 | 16.40 | 16.46 | 16.46 | -1.08% | 85,771 |
| Apr 16, 2026 | 16.62 | 16.68 | 16.44 | 16.64 | 16.64 | 0.48% | 119,895 |
| Apr 15, 2026 | 17.48 | 17.48 | 16.56 | 16.56 | 16.56 | -4.50% | 108,632 |
| Apr 14, 2026 | 17.40 | 17.68 | 17.10 | 17.34 | 17.34 | 0.23% | 171,801 |
| Apr 13, 2026 | 16.22 | 17.56 | 16.20 | 17.30 | 17.30 | 6.13% | 447,181 |
| Apr 10, 2026 | 16.54 | 16.76 | 16.00 | 16.30 | 16.30 | -0.49% | 86,000 |
| Apr 9, 2026 | 16.36 | 16.90 | 16.16 | 16.38 | 16.38 | 1.11% | 181,646 |
| Apr 8, 2026 | 16.20 | 16.70 | 16.06 | 16.20 | 16.20 | 0.75% | 115,772 |
| Apr 7, 2026 | 16.18 | 17.00 | 16.08 | 16.08 | 16.08 | -1.59% | 173,085 |
| Apr 2, 2026 | 16.52 | 16.68 | 16.20 | 16.34 | 16.34 | -2.04% | 46,668 |
| Apr 1, 2026 | 16.82 | 17.26 | 16.64 | 16.68 | 16.68 | -0.24% | 155,844 |
| Mar 31, 2026 | 15.86 | 17.18 | 15.82 | 16.72 | 16.72 | 5.03% | 227,034 |
| Mar 30, 2026 | 15.98 | 16.20 | 15.68 | 15.92 | 15.92 | 0.13% | 46,473 |
| Mar 27, 2026 | 16.00 | 16.16 | 15.50 | 15.90 | 15.90 | -0.25% | 238,657 |
| Mar 26, 2026 | 15.28 | 16.02 | 15.20 | 15.94 | 15.94 | 5.28% | 263,647 |
| Mar 25, 2026 | 15.48 | 15.48 | 14.94 | 15.14 | 15.14 | 2.57% | 144,918 |
| Mar 24, 2026 | 14.84 | 14.98 | 14.50 | 14.76 | 14.76 | 0.41% | 86,772 |
| Mar 23, 2026 | 14.32 | 15.02 | 14.24 | 14.70 | 14.70 | 0.41% | 448,924 |
| Mar 20, 2026 | 14.38 | 14.80 | 14.28 | 14.64 | 14.64 | 2.09% | 183,306 |
| Mar 19, 2026 | 14.80 | 14.80 | 14.30 | 14.34 | 14.34 | -2.85% | 91,062 |
| Mar 18, 2026 | 14.84 | 14.98 | 14.64 | 14.76 | 14.76 | 1.10% | 80,574 |
| Mar 17, 2026 | 14.76 | 14.92 | 14.40 | 14.60 | 14.60 | -0.54% | 167,463 |
| Mar 16, 2026 | 15.18 | 15.54 | 14.68 | 14.68 | 14.68 | -3.42% | 169,941 |
| Mar 13, 2026 | 15.74 | 15.74 | 15.20 | 15.20 | 15.20 | -1.94% | 176,344 |
| Mar 12, 2026 | 16.22 | 16.88 | 15.46 | 15.50 | 15.50 | -2.76% | 302,228 |
| Mar 11, 2026 | 15.90 | 16.28 | 15.72 | 15.94 | 15.94 | 0.89% | 229,383 |
| Mar 10, 2026 | 15.22 | 15.90 | 15.22 | 15.80 | 15.80 | 3.27% | 132,571 |
| Mar 9, 2026 | 15.00 | 15.52 | 14.46 | 15.30 | 15.30 | 1.32% | 232,348 |
| Mar 6, 2026 | 15.66 | 15.66 | 14.66 | 15.10 | 15.10 | -2.71% | 406,024 |
| Mar 5, 2026 | 15.18 | 15.80 | 15.02 | 15.52 | 15.52 | 2.65% | 156,494 |
| Mar 4, 2026 | 15.00 | 15.38 | 14.54 | 15.12 | 15.12 | 0.93% | 175,971 |
| Mar 3, 2026 | 15.64 | 15.64 | 14.80 | 14.98 | 14.98 | -4.83% | 144,067 |
| Mar 2, 2026 | 15.50 | 16.08 | 15.30 | 15.74 | 15.74 | 1.94% | 207,669 |
| Feb 27, 2026 | 15.70 | 16.12 | 15.22 | 15.44 | 15.44 | -0.90% | 341,753 |
| Feb 26, 2026 | 16.06 | 16.24 | 15.48 | 15.58 | 15.58 | -2.99% | 130,682 |
| Feb 25, 2026 | 15.82 | 16.18 | 15.64 | 16.06 | 16.06 | 3.21% | 223,406 |
| Feb 24, 2026 | 15.48 | 15.84 | 15.30 | 15.56 | 15.56 | -1.02% | 137,285 |
| Feb 23, 2026 | 15.12 | 15.78 | 14.90 | 15.72 | 15.72 | 4.11% | 769,726 |
| Feb 20, 2026 | 15.86 | 16.34 | 14.92 | 15.10 | 15.10 | -4.67% | 215,287 |
| Feb 19, 2026 | 15.52 | 15.96 | 14.68 | 15.84 | 15.84 | 0.89% | 260,213 |
| Feb 18, 2026 | 14.10 | 15.74 | 13.90 | 15.70 | 15.70 | 11.35% | 610,697 |
| Feb 17, 2026 | 11.28 | 14.16 | 10.62 | 14.10 | 14.10 | 26.34% | 1,542,324 |
| Feb 16, 2026 | 11.50 | 11.74 | 11.16 | 11.16 | 11.16 | -2.96% | 96,625 |
| Feb 13, 2026 | 11.42 | 11.70 | 11.08 | 11.50 | 11.50 | 0.52% | 207,326 |
| Feb 12, 2026 | 12.04 | 12.26 | 11.38 | 11.44 | 11.44 | -3.38% | 81,008 |
| Feb 11, 2026 | 12.62 | 12.62 | 11.80 | 11.84 | 11.84 | -4.21% | 128,698 |
| Feb 10, 2026 | 12.52 | 12.74 | 12.14 | 12.36 | 12.36 | -0.48% | 89,582 |
| Feb 9, 2026 | 12.52 | 12.60 | 12.10 | 12.42 | 12.42 | 4.55% | 277,895 |
| Feb 6, 2026 | 11.08 | 12.04 | 11.06 | 11.88 | 11.88 | 7.03% | 286,015 |
| Feb 5, 2026 | 11.54 | 11.64 | 11.10 | 11.10 | 11.10 | -4.80% | 137,102 |
| Feb 4, 2026 | 11.88 | 11.88 | 11.44 | 11.66 | 11.66 | -2.18% | 187,927 |
| Feb 3, 2026 | 12.24 | 12.24 | 11.74 | 11.92 | 11.92 | -2.61% | 118,768 |
| Feb 2, 2026 | 12.20 | 12.32 | 11.78 | 12.24 | 12.24 | -0.33% | 129,723 |
| Jan 30, 2026 | 12.40 | 12.60 | 12.28 | 12.28 | 12.28 | - | 60,733 |
| Jan 29, 2026 | 12.66 | 12.78 | 12.22 | 12.28 | 12.28 | -3.00% | 121,525 |
| Jan 28, 2026 | 12.88 | 12.88 | 12.50 | 12.66 | 12.66 | -0.63% | 93,269 |
| Jan 27, 2026 | 12.70 | 12.90 | 12.60 | 12.74 | 12.74 | 0.31% | 102,734 |
| Jan 26, 2026 | 12.84 | 12.98 | 12.54 | 12.70 | 12.70 | -1.40% | 128,934 |
| Jan 23, 2026 | 12.74 | 13.00 | 12.40 | 12.88 | 12.88 | 0.78% | 341,076 |
| Jan 22, 2026 | 12.78 | 13.02 | 12.68 | 12.78 | 12.78 | 0.16% | 101,885 |
| Jan 21, 2026 | 13.00 | 13.06 | 12.58 | 12.76 | 12.76 | -2.00% | 162,797 |
| Jan 20, 2026 | 13.28 | 13.28 | 12.88 | 13.02 | 13.02 | -0.76% | 49,631 |
| Jan 19, 2026 | 13.42 | 13.42 | 12.88 | 13.12 | 13.12 | -1.80% | 91,021 |
| Jan 16, 2026 | 13.58 | 13.62 | 13.32 | 13.36 | 13.36 | -1.47% | 41,424 |
| Jan 15, 2026 | 13.52 | 13.80 | 13.20 | 13.56 | 13.56 | 0.30% | 150,846 |
| Jan 14, 2026 | 14.04 | 14.04 | 13.42 | 13.52 | 13.52 | -3.84% | 82,876 |
| Jan 13, 2026 | 13.58 | 14.18 | 13.26 | 14.06 | 14.06 | 3.99% | 196,128 |
| Jan 12, 2026 | 13.14 | 13.62 | 13.00 | 13.52 | 13.52 | 4.81% | 193,773 |
| Jan 9, 2026 | 12.76 | 13.16 | 12.64 | 12.90 | 12.90 | 1.10% | 162,569 |
| Jan 8, 2026 | 12.48 | 12.82 | 12.48 | 12.76 | 12.76 | -0.62% | 51,939 |
| Jan 7, 2026 | 12.76 | 13.04 | 12.72 | 12.84 | 12.84 | 0.78% | 164,224 |
| Jan 5, 2026 | 13.14 | 13.28 | 12.74 | 12.74 | 12.74 | -2.90% | 60,021 |
| Jan 2, 2026 | 13.52 | 13.66 | 13.12 | 13.12 | 13.12 | -3.10% | 119,173 |
| Dec 30, 2025 | 12.96 | 13.66 | 12.96 | 13.54 | 13.54 | 0.59% | 52,078 |
| Dec 29, 2025 | 13.60 | 13.62 | 13.30 | 13.46 | 13.46 | -2.46% | 91,123 |
| Dec 23, 2025 | 13.74 | 13.80 | 13.30 | 13.80 | 13.80 | 1.17% | 204,992 |
| Dec 22, 2025 | 13.30 | 13.92 | 13.22 | 13.64 | 13.64 | -0.44% | 167,060 |
| Dec 19, 2025 | 13.42 | 13.94 | 13.38 | 13.70 | 13.70 | 1.33% | 95,092 |
| Dec 18, 2025 | 13.40 | 13.62 | 13.14 | 13.52 | 13.52 | 1.50% | 96,533 |
| Dec 17, 2025 | 12.60 | 13.50 | 12.60 | 13.32 | 13.32 | -0.15% | 242,020 |
| Dec 16, 2025 | 12.72 | 13.46 | 12.72 | 13.34 | 13.34 | 0.30% | 137,069 |
| Dec 15, 2025 | 13.04 | 13.30 | 12.92 | 13.30 | 13.30 | 1.84% | 85,054 |
| Dec 12, 2025 | 13.16 | 13.40 | 12.94 | 13.06 | 13.06 | -1.51% | 416,146 |
| Dec 11, 2025 | 13.34 | 13.42 | 13.02 | 13.26 | 13.26 | 0.61% | 93,734 |
| Dec 10, 2025 | 13.40 | 13.54 | 13.14 | 13.18 | 13.18 | -1.64% | 73,128 |
| Dec 9, 2025 | 13.18 | 13.50 | 13.06 | 13.40 | 13.40 | 1.82% | 165,714 |
| Dec 8, 2025 | 13.50 | 13.94 | 13.08 | 13.16 | 13.16 | -4.78% | 200,140 |
| Dec 5, 2025 | 13.46 | 14.06 | 13.28 | 13.82 | 13.82 | 3.13% | 211,729 |
| Dec 4, 2025 | 13.40 | 13.50 | 13.18 | 13.40 | 13.40 | 1.67% | 176,571 |
| Dec 3, 2025 | 13.24 | 13.72 | 13.14 | 13.18 | 13.18 | -2.66% | 82,437 |
| Dec 2, 2025 | 13.70 | 13.96 | 13.42 | 13.54 | 13.54 | -0.73% | 184,636 |
| Dec 1, 2025 | 13.46 | 13.70 | 13.20 | 13.64 | 13.64 | 2.71% | 221,710 |
| Nov 28, 2025 | 14.00 | 14.36 | 13.28 | 13.28 | 13.28 | -4.05% | 436,990 |