Enea AB (publ) (STO:ENEA)
Sweden
· Delayed Price · Currency is SEK 76.50
+1.10 (1.46%)
Apr 29, 2026, 11:50 AM CET
Enea AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 75.40 | 76.30 | 75.00 | 76.30 | - | 1.19% | 1,913 |
| Apr 28, 2026 | 73.90 | 76.40 | 73.50 | 75.40 | 75.40 | 2.59% | 42,996 |
| Apr 27, 2026 | 73.50 | 74.60 | 73.40 | 73.50 | 73.50 | -0.41% | 24,507 |
| Apr 24, 2026 | 74.70 | 76.60 | 73.00 | 73.80 | 73.80 | -4.16% | 48,714 |
| Apr 23, 2026 | 72.60 | 77.00 | 72.00 | 77.00 | 77.00 | 21.07% | 204,796 |
| Apr 22, 2026 | 64.80 | 64.90 | 63.60 | 63.60 | 63.60 | -1.55% | 24,416 |
| Apr 21, 2026 | 64.70 | 65.40 | 63.20 | 64.60 | 64.60 | 0.47% | 33,306 |
| Apr 20, 2026 | 64.20 | 65.20 | 63.20 | 64.30 | 64.30 | 0.78% | 29,397 |
| Apr 17, 2026 | 61.90 | 65.70 | 61.30 | 63.80 | 63.80 | 3.91% | 41,228 |
| Apr 16, 2026 | 61.40 | 62.80 | 61.10 | 61.40 | 61.40 | - | 31,154 |
| Apr 15, 2026 | 60.10 | 62.30 | 59.40 | 61.40 | 61.40 | 3.72% | 45,801 |
| Apr 14, 2026 | 57.10 | 59.70 | 57.10 | 59.20 | 59.20 | 3.32% | 75,060 |
| Apr 13, 2026 | 56.60 | 58.00 | 56.30 | 57.30 | 57.30 | -0.69% | 21,256 |
| Apr 10, 2026 | 55.60 | 58.20 | 55.60 | 57.70 | 57.70 | 2.49% | 136,391 |
| Apr 9, 2026 | 56.60 | 57.80 | 56.30 | 56.30 | 56.30 | -2.60% | 17,171 |
| Apr 8, 2026 | 57.70 | 59.00 | 57.20 | 57.80 | 57.80 | 2.12% | 29,960 |
| Apr 7, 2026 | 55.80 | 57.50 | 55.80 | 56.60 | 56.60 | 0.35% | 25,699 |
| Apr 2, 2026 | 56.90 | 56.90 | 54.80 | 56.40 | 56.40 | -0.53% | 4,178 |
| Apr 1, 2026 | 56.10 | 59.00 | 56.10 | 56.70 | 56.70 | 1.07% | 49,833 |
| Mar 31, 2026 | 55.00 | 56.60 | 55.00 | 56.10 | 56.10 | 2.00% | 23,093 |
| Mar 30, 2026 | 54.80 | 55.30 | 54.20 | 55.00 | 55.00 | 0.36% | 21,888 |
| Mar 27, 2026 | 55.00 | 55.30 | 54.70 | 54.80 | 54.80 | -2.66% | 17,418 |
| Mar 26, 2026 | 55.70 | 56.70 | 55.10 | 56.30 | 56.30 | 1.08% | 25,222 |
| Mar 25, 2026 | 55.80 | 56.30 | 55.20 | 55.70 | 55.70 | 1.83% | 23,716 |
| Mar 24, 2026 | 54.80 | 55.50 | 54.20 | 54.70 | 54.70 | 0.18% | 27,635 |
| Mar 23, 2026 | 55.20 | 56.10 | 54.00 | 54.60 | 54.60 | -1.62% | 54,131 |
| Mar 20, 2026 | 57.50 | 57.60 | 55.50 | 55.50 | 55.50 | -3.31% | 22,022 |
| Mar 19, 2026 | 59.00 | 59.00 | 57.30 | 57.40 | 57.40 | -2.71% | 22,703 |
| Mar 18, 2026 | 58.60 | 59.80 | 58.50 | 59.00 | 59.00 | 0.34% | 28,119 |
| Mar 17, 2026 | 60.60 | 60.60 | 58.70 | 58.80 | 58.80 | -2.97% | 13,289 |
| Mar 16, 2026 | 60.70 | 61.10 | 59.90 | 60.60 | 60.60 | -0.66% | 19,917 |
| Mar 13, 2026 | 58.60 | 62.00 | 58.60 | 61.00 | 61.00 | 0.49% | 119,279 |
| Mar 12, 2026 | 59.30 | 60.90 | 58.20 | 60.70 | 60.70 | 2.88% | 43,461 |
| Mar 11, 2026 | 57.30 | 59.30 | 56.80 | 59.00 | 59.00 | 2.25% | 133,478 |
| Mar 10, 2026 | 58.20 | 58.30 | 56.90 | 57.70 | 57.70 | 0.17% | 343,060 |
| Mar 9, 2026 | 58.60 | 59.60 | 56.90 | 57.60 | 57.60 | -3.84% | 67,813 |
| 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 |