Enea AB (publ) (STO:ENEA)
Sweden
· Delayed Price · Currency is SEK 67.50
+0.50 (0.75%)
At close: Dec 5, 2025
Enea AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 66.40 | 68.40 | 66.00 | 67.50 | 67.50 | 0.75% | 20,886 |
| Dec 4, 2025 | 65.10 | 67.00 | 65.10 | 67.00 | 67.00 | 2.29% | 11,250 |
| Dec 3, 2025 | 68.20 | 69.20 | 63.20 | 65.50 | 65.50 | -4.10% | 95,309 |
| Dec 2, 2025 | 68.90 | 69.30 | 68.20 | 68.30 | 68.30 | -1.01% | 22,508 |
| Dec 1, 2025 | 70.60 | 70.60 | 68.80 | 69.00 | 69.00 | -2.40% | 13,234 |
| Nov 28, 2025 | 70.50 | 70.90 | 70.20 | 70.70 | 70.70 | 0.28% | 20,500 |
| Nov 27, 2025 | 67.20 | 70.80 | 67.20 | 70.50 | 70.50 | 4.75% | 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 | -0.44% | 31,791 |
| Nov 24, 2025 | 65.90 | 67.60 | 65.90 | 67.60 | 67.60 | 1.81% | 8,979 |
| Nov 21, 2025 | 66.20 | 66.80 | 65.60 | 66.40 | 66.40 | -0.60% | 16,847 |
| Nov 20, 2025 | 66.40 | 67.50 | 66.40 | 66.80 | 66.80 | -0.30% | 11,521 |
| Nov 19, 2025 | 67.30 | 67.60 | 66.30 | 67.00 | 67.00 | 0.30% | 24,204 |
| Nov 18, 2025 | 67.50 | 69.40 | 66.30 | 66.80 | 66.80 | -2.91% | 31,604 |
| Nov 17, 2025 | 68.80 | 69.70 | 68.30 | 68.80 | 68.80 | -0.43% | 18,982 |
| Nov 14, 2025 | 70.00 | 70.00 | 67.70 | 69.10 | 69.10 | -1.71% | 22,977 |
| Nov 13, 2025 | 69.40 | 71.80 | 69.40 | 70.30 | 70.30 | 0.86% | 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 | 0.29% | 13,197 |
| Nov 10, 2025 | 69.60 | 70.10 | 69.00 | 69.50 | 69.50 | -0.14% | 16,681 |
| Nov 7, 2025 | 70.30 | 72.50 | 69.20 | 69.60 | 69.60 | -0.85% | 19,686 |
| Nov 6, 2025 | 69.00 | 71.70 | 68.00 | 70.20 | 70.20 | 2.63% | 36,421 |
| Nov 5, 2025 | 69.90 | 70.10 | 68.20 | 68.40 | 68.40 | -2.29% | 19,092 |
| Nov 4, 2025 | 69.30 | 72.40 | 68.70 | 70.00 | 70.00 | 1.74% | 39,407 |
| Nov 3, 2025 | 70.40 | 70.40 | 68.10 | 68.80 | 68.80 | -1.71% | 22,187 |
| Oct 31, 2025 | 71.50 | 71.50 | 69.90 | 70.00 | 70.00 | -2.78% | 12,856 |
| Oct 30, 2025 | 71.10 | 72.40 | 71.10 | 72.00 | 72.00 | 0.42% | 23,240 |
| Oct 29, 2025 | 67.60 | 72.90 | 67.60 | 71.70 | 71.70 | 3.02% | 34,031 |
| Oct 28, 2025 | 68.00 | 70.40 | 67.30 | 69.60 | 69.60 | 2.81% | 29,024 |
| Oct 27, 2025 | 69.20 | 70.10 | 67.20 | 67.70 | 67.70 | -2.17% | 48,198 |
| Oct 24, 2025 | 70.10 | 71.20 | 68.00 | 69.20 | 69.20 | -0.86% | 72,599 |
| Oct 23, 2025 | 74.50 | 74.50 | 65.70 | 69.80 | 69.80 | -10.86% | 172,531 |
| Oct 22, 2025 | 77.30 | 78.30 | 76.30 | 78.30 | 78.30 | 0.26% | 20,212 |
| Oct 21, 2025 | 77.70 | 78.60 | 76.90 | 78.10 | 78.10 | 0.64% | 11,213 |
| Oct 20, 2025 | 77.90 | 78.90 | 77.30 | 77.60 | 77.60 | 0.52% | 10,273 |
| Oct 17, 2025 | 79.70 | 79.70 | 76.00 | 77.20 | 77.20 | -3.62% | 30,138 |
| Oct 16, 2025 | 80.40 | 80.70 | 79.60 | 80.10 | 80.10 | -1.11% | 16,403 |
| Oct 15, 2025 | 77.50 | 81.60 | 77.50 | 81.00 | 81.00 | 4.92% | 43,258 |
| Oct 14, 2025 | 76.20 | 77.20 | 74.50 | 77.20 | 77.20 | 2.66% | 22,176 |
| Oct 13, 2025 | 75.20 | 76.30 | 74.60 | 75.20 | 75.20 | 0.27% | 7,714 |
| Oct 10, 2025 | 76.60 | 78.70 | 75.00 | 75.00 | 75.00 | -2.72% | 19,927 |
| Oct 9, 2025 | 76.10 | 78.00 | 75.90 | 77.10 | 77.10 | 1.45% | 20,033 |
| Oct 8, 2025 | 75.00 | 76.40 | 74.80 | 76.00 | 76.00 | 1.33% | 10,764 |
| Oct 7, 2025 | 75.00 | 76.00 | 74.70 | 75.00 | 75.00 | -0.13% | 13,354 |
| Oct 6, 2025 | 76.30 | 76.50 | 74.80 | 75.10 | 75.10 | -1.70% | 22,163 |
| Oct 3, 2025 | 76.60 | 77.60 | 75.80 | 76.40 | 76.40 | -0.26% | 13,234 |
| Oct 2, 2025 | 73.90 | 77.00 | 73.80 | 76.60 | 76.60 | 2.96% | 36,478 |
| Oct 1, 2025 | 72.50 | 75.40 | 72.20 | 74.40 | 74.40 | 2.06% | 41,866 |
| Sep 30, 2025 | 74.30 | 74.50 | 72.60 | 72.90 | 72.90 | -2.54% | 14,929 |
| Sep 29, 2025 | 73.90 | 75.00 | 73.90 | 74.80 | 74.80 | 1.22% | 8,169 |
| Sep 26, 2025 | 74.70 | 74.70 | 73.70 | 73.90 | 73.90 | - | 7,677 |
| Sep 25, 2025 | 73.90 | 74.60 | 73.40 | 73.90 | 73.90 | -0.14% | 17,703 |
| Sep 24, 2025 | 76.00 | 76.90 | 73.20 | 74.00 | 74.00 | -2.76% | 28,761 |
| Sep 23, 2025 | 77.10 | 77.40 | 75.90 | 76.10 | 76.10 | 0.13% | 29,267 |
| Sep 22, 2025 | 75.50 | 76.40 | 75.20 | 76.00 | 76.00 | 0.66% | 13,329 |
| Sep 19, 2025 | 75.50 | 76.30 | 75.20 | 75.50 | 75.50 | - | 10,839 |
| Sep 18, 2025 | 73.20 | 75.50 | 73.20 | 75.50 | 75.50 | 2.44% | 13,651 |
| Sep 17, 2025 | 73.20 | 74.10 | 73.20 | 73.70 | 73.70 | 0.55% | 10,982 |
| Sep 16, 2025 | 73.40 | 74.60 | 73.10 | 73.30 | 73.30 | -0.95% | 15,843 |
| Sep 15, 2025 | 74.10 | 75.10 | 73.80 | 74.00 | 74.00 | -0.13% | 18,904 |
| Sep 12, 2025 | 73.90 | 74.80 | 73.60 | 74.10 | 74.10 | 0.82% | 14,854 |
| Sep 11, 2025 | 75.00 | 75.00 | 73.30 | 73.50 | 73.50 | -1.74% | 20,728 |
| Sep 10, 2025 | 74.80 | 75.90 | 74.70 | 74.80 | 74.80 | -0.40% | 24,387 |
| Sep 9, 2025 | 75.70 | 76.00 | 74.40 | 75.10 | 75.10 | -0.79% | 14,492 |
| Sep 8, 2025 | 74.80 | 75.80 | 74.80 | 75.70 | 75.70 | 0.80% | 24,175 |
| Sep 5, 2025 | 76.30 | 76.30 | 75.00 | 75.10 | 75.10 | -0.27% | 11,191 |
| Sep 4, 2025 | 73.00 | 76.00 | 73.00 | 75.30 | 75.30 | 0.40% | 19,097 |
| Sep 3, 2025 | 74.60 | 75.40 | 74.50 | 75.00 | 75.00 | 0.40% | 38,223 |
| Sep 2, 2025 | 75.70 | 75.80 | 74.70 | 74.70 | 74.70 | -0.93% | 30,898 |
| Sep 1, 2025 | 74.90 | 75.90 | 74.80 | 75.40 | 75.40 | 0.53% | 8,212 |
| Aug 29, 2025 | 74.70 | 75.60 | 74.70 | 75.00 | 75.00 | -0.27% | 19,336 |
| Aug 28, 2025 | 74.90 | 75.70 | 73.80 | 75.20 | 75.20 | 0.27% | 28,338 |
| Aug 27, 2025 | 74.90 | 75.90 | 74.70 | 75.00 | 75.00 | -0.27% | 21,457 |
| Aug 26, 2025 | 75.70 | 77.60 | 75.00 | 75.20 | 75.20 | -0.92% | 27,161 |
| Aug 25, 2025 | 76.50 | 77.30 | 75.40 | 75.90 | 75.90 | -0.78% | 27,131 |
| Aug 22, 2025 | 75.90 | 77.00 | 75.60 | 76.50 | 76.50 | 0.79% | 19,668 |
| Aug 21, 2025 | 74.90 | 76.70 | 74.60 | 75.90 | 75.90 | 1.20% | 23,031 |
| Aug 20, 2025 | 76.00 | 76.00 | 74.60 | 75.00 | 75.00 | -1.06% | 24,801 |
| Aug 19, 2025 | 75.50 | 76.90 | 75.50 | 75.80 | 75.80 | 0.40% | 22,706 |
| Aug 18, 2025 | 77.70 | 77.70 | 75.00 | 75.50 | 75.50 | -1.95% | 25,265 |
| Aug 15, 2025 | 79.40 | 79.90 | 76.80 | 77.00 | 77.00 | -1.03% | 43,626 |
| Aug 14, 2025 | 77.50 | 78.70 | 77.20 | 77.80 | 77.80 | 0.91% | 34,816 |
| Aug 13, 2025 | 80.50 | 81.70 | 76.80 | 77.10 | 77.10 | -3.75% | 50,947 |
| Aug 12, 2025 | 75.60 | 80.50 | 74.40 | 80.10 | 80.10 | 7.66% | 80,606 |
| Aug 11, 2025 | 75.00 | 75.40 | 74.20 | 74.40 | 74.40 | -1.46% | 15,432 |
| Aug 8, 2025 | 74.80 | 76.40 | 74.80 | 75.50 | 75.50 | 0.40% | 23,387 |
| Aug 7, 2025 | 74.60 | 76.70 | 74.40 | 75.20 | 75.20 | 1.62% | 22,703 |
| Aug 6, 2025 | 74.90 | 75.00 | 73.40 | 74.00 | 74.00 | -0.94% | 21,120 |
| Aug 5, 2025 | 73.70 | 75.20 | 73.70 | 74.70 | 74.70 | 1.36% | 35,194 |
| Aug 4, 2025 | 75.80 | 75.80 | 73.20 | 73.70 | 73.70 | -1.47% | 30,309 |
| Aug 1, 2025 | 73.20 | 75.10 | 73.20 | 74.80 | 74.80 | 1.22% | 29,520 |
| Jul 31, 2025 | 73.20 | 75.10 | 73.20 | 73.90 | 73.90 | 0.54% | 21,684 |
| Jul 30, 2025 | 76.00 | 76.00 | 73.40 | 73.50 | 73.50 | -2.91% | 32,018 |
| Jul 29, 2025 | 76.50 | 77.60 | 75.70 | 75.70 | 75.70 | -1.30% | 50,192 |
| Jul 28, 2025 | 77.60 | 78.40 | 76.20 | 76.70 | 76.70 | -0.90% | 27,991 |
| Jul 25, 2025 | 76.40 | 78.30 | 76.30 | 77.40 | 77.40 | 0.78% | 24,331 |
| Jul 24, 2025 | 77.40 | 77.90 | 76.00 | 76.80 | 76.80 | -0.52% | 20,716 |
| Jul 23, 2025 | 77.00 | 78.00 | 76.10 | 77.20 | 77.20 | 1.05% | 30,050 |
| Jul 22, 2025 | 77.00 | 77.60 | 75.30 | 76.40 | 76.40 | -0.78% | 32,492 |
| Jul 21, 2025 | 74.70 | 77.50 | 74.50 | 77.00 | 77.00 | 3.36% | 39,245 |