Enea AB (publ) (STO:ENEA)
Sweden
· Delayed Price · Currency is SEK 57.60
-2.30 (-3.84%)
Mar 9, 2026, 5:29 PM CET
Enea AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 58.60 | 59.60 | 56.90 | 57.60 | - | -3.84% | 64,696 |
| Mar 6, 2026 | 58.50 | 60.50 | 58.50 | 59.90 | 59.90 | 2.22% | 27,953 |
| Mar 5, 2026 | 60.00 | 60.00 | 58.60 | 58.60 | 58.60 | -1.68% | 37,540 |
| Mar 4, 2026 | 59.00 | 59.70 | 58.50 | 59.60 | 59.60 | 0.51% | 70,582 |
| Mar 3, 2026 | 60.30 | 60.30 | 58.10 | 59.30 | 59.30 | -2.15% | 32,342 |
| Mar 2, 2026 | 59.70 | 61.00 | 58.80 | 60.60 | 60.60 | 1.34% | 70,403 |
| Feb 27, 2026 | 57.00 | 60.30 | 57.00 | 59.80 | 59.80 | 5.65% | 60,246 |
| Feb 26, 2026 | 55.60 | 56.80 | 55.60 | 56.60 | 56.60 | 1.80% | 67,010 |
| Feb 25, 2026 | 54.90 | 56.20 | 54.90 | 55.60 | 55.60 | 0.91% | 27,626 |
| Feb 24, 2026 | 57.50 | 57.80 | 54.60 | 55.10 | 55.10 | -4.51% | 142,966 |
| Feb 23, 2026 | 59.10 | 60.00 | 57.70 | 57.70 | 57.70 | -3.03% | 54,673 |
| Feb 20, 2026 | 58.30 | 60.30 | 58.10 | 59.50 | 59.50 | 1.88% | 24,708 |
| Feb 19, 2026 | 57.40 | 59.00 | 57.40 | 58.40 | 58.40 | 0.69% | 45,880 |
| Feb 18, 2026 | 57.00 | 58.30 | 56.60 | 58.00 | 58.00 | 1.58% | 66,609 |
| Feb 17, 2026 | 57.60 | 57.60 | 56.60 | 57.10 | 57.10 | -0.17% | 99,719 |
| Feb 16, 2026 | 57.40 | 58.00 | 57.00 | 57.20 | 57.20 | -1.21% | 18,001 |
| Feb 13, 2026 | 58.20 | 58.90 | 57.70 | 57.90 | 57.90 | -0.86% | 42,196 |
| Feb 12, 2026 | 59.20 | 59.80 | 58.30 | 58.40 | 58.40 | -1.68% | 65,722 |
| Feb 11, 2026 | 61.60 | 61.60 | 59.20 | 59.40 | 59.40 | -4.04% | 83,300 |
| Feb 10, 2026 | 62.30 | 63.10 | 61.50 | 61.90 | 61.90 | -0.64% | 32,392 |
| Feb 9, 2026 | 62.80 | 62.80 | 62.00 | 62.30 | 62.30 | -0.95% | 31,997 |
| Feb 6, 2026 | 62.60 | 62.90 | 61.70 | 62.90 | 62.90 | 0.32% | 26,804 |
| Feb 5, 2026 | 64.80 | 64.80 | 62.10 | 62.70 | 62.70 | -3.69% | 21,166 |
| Feb 4, 2026 | 66.10 | 66.10 | 64.00 | 65.10 | 65.10 | -0.91% | 84,219 |
| Feb 3, 2026 | 67.00 | 68.30 | 65.50 | 65.70 | 65.70 | -1.05% | 62,828 |
| Feb 2, 2026 | 67.60 | 68.80 | 65.30 | 66.40 | 66.40 | -0.75% | 74,623 |
| Jan 30, 2026 | 69.70 | 70.70 | 65.50 | 66.90 | 66.90 | -6.56% | 94,182 |
| Jan 29, 2026 | 73.10 | 74.10 | 71.60 | 71.60 | 71.60 | -3.37% | 35,217 |
| Jan 28, 2026 | 73.00 | 74.30 | 72.40 | 74.10 | 74.10 | 0.14% | 15,877 |
| Jan 27, 2026 | 74.80 | 74.80 | 72.70 | 74.00 | 74.00 | -0.13% | 18,342 |
| Jan 26, 2026 | 75.00 | 75.20 | 72.60 | 74.10 | 74.10 | -2.37% | 39,006 |
| Jan 23, 2026 | 76.30 | 77.00 | 75.10 | 75.90 | 75.90 | -0.91% | 17,252 |
| Jan 22, 2026 | 74.60 | 76.90 | 74.60 | 76.60 | 76.60 | 1.46% | 17,168 |
| Jan 21, 2026 | 75.00 | 76.00 | 74.80 | 75.50 | 75.50 | -1.18% | 24,396 |
| Jan 20, 2026 | 76.80 | 76.80 | 75.70 | 76.40 | 76.40 | -0.65% | 17,415 |
| Jan 19, 2026 | 75.10 | 76.90 | 75.00 | 76.90 | 76.90 | -0.65% | 9,887 |
| Jan 16, 2026 | 78.00 | 78.10 | 76.80 | 77.40 | 77.40 | -0.90% | 18,084 |
| Jan 15, 2026 | 79.50 | 80.20 | 77.30 | 78.10 | 78.10 | -2.74% | 19,989 |
| Jan 14, 2026 | 80.60 | 80.60 | 78.20 | 80.30 | 80.30 | -0.12% | 20,318 |
| Jan 13, 2026 | 79.60 | 81.30 | 79.60 | 80.40 | 80.40 | -0.74% | 10,393 |
| Jan 12, 2026 | 81.20 | 81.30 | 79.70 | 81.00 | 81.00 | -0.86% | 17,880 |
| Jan 9, 2026 | 79.50 | 82.80 | 79.20 | 81.70 | 81.70 | 2.90% | 186,681 |
| Jan 8, 2026 | 80.00 | 80.30 | 78.30 | 79.40 | 79.40 | -0.75% | 27,157 |
| Jan 7, 2026 | 79.10 | 80.00 | 77.20 | 80.00 | 80.00 | 2.17% | 77,320 |
| Jan 5, 2026 | 76.10 | 78.60 | 76.10 | 78.30 | 78.30 | 3.71% | 23,537 |
| Jan 2, 2026 | 71.80 | 76.20 | 71.80 | 75.50 | 75.50 | 7.40% | 31,999 |
| Dec 30, 2025 | 70.60 | 70.90 | 69.20 | 70.30 | 70.30 | -0.57% | 16,244 |
| Dec 29, 2025 | 70.50 | 71.40 | 69.20 | 70.70 | 70.70 | 0.14% | 15,094 |
| Dec 23, 2025 | 68.30 | 72.00 | 67.30 | 70.60 | 70.60 | 3.37% | 34,692 |
| Dec 22, 2025 | 67.40 | 69.70 | 67.10 | 68.30 | 68.30 | -0.15% | 23,243 |
| Dec 19, 2025 | 67.10 | 69.00 | 67.10 | 68.40 | 68.40 | 1.79% | 16,735 |
| Dec 18, 2025 | 67.40 | 68.60 | 67.20 | 67.20 | 67.20 | -1.18% | 14,779 |
| Dec 17, 2025 | 65.80 | 68.00 | 65.80 | 68.00 | 68.00 | 1.49% | 13,088 |
| Dec 16, 2025 | 65.20 | 67.80 | 65.10 | 67.00 | 67.00 | 2.76% | 12,530 |
| Dec 15, 2025 | 66.00 | 67.50 | 65.00 | 65.20 | 65.20 | -1.36% | 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 | 0.76% | 12,170 |
| Dec 10, 2025 | 65.30 | 66.00 | 65.20 | 65.60 | 65.60 | -0.15% | 7,824 |
| Dec 9, 2025 | 65.30 | 66.10 | 64.60 | 65.70 | 65.70 | 0.31% | 8,420 |
| Dec 8, 2025 | 65.90 | 66.70 | 65.50 | 65.50 | 65.50 | -2.96% | 24,729 |
| 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% | 17,394 |
| Nov 20, 2025 | 66.40 | 67.50 | 66.40 | 66.80 | 66.80 | -0.30% | 11,545 |
| 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 |