Enity Holding AB (publ) (STO:ENITY)
Sweden
· Delayed Price · Currency is SEK 83.00
+0.10 (0.12%)
At close: Feb 27, 2026
Enity Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 83.33 | 83.90 | 81.91 | 83.00 | 83.00 | 0.12% | 98,523 |
| Feb 26, 2026 | 80.50 | 83.99 | 80.11 | 82.90 | 82.90 | 2.85% | 79,148 |
| Feb 25, 2026 | 79.00 | 80.75 | 78.92 | 80.60 | 80.60 | 2.03% | 55,206 |
| Feb 24, 2026 | 78.51 | 79.45 | 76.99 | 79.00 | 79.00 | 0.57% | 232,944 |
| Feb 23, 2026 | 82.48 | 82.94 | 78.43 | 78.55 | 78.55 | -4.76% | 111,054 |
| Feb 20, 2026 | 80.00 | 83.99 | 79.91 | 82.48 | 82.48 | 3.13% | 144,359 |
| Feb 19, 2026 | 78.69 | 80.55 | 78.41 | 79.98 | 79.98 | 1.36% | 46,913 |
| Feb 18, 2026 | 79.79 | 80.09 | 78.51 | 78.91 | 78.91 | -0.77% | 100,729 |
| Feb 17, 2026 | 79.00 | 81.60 | 78.33 | 79.52 | 79.52 | 0.63% | 130,131 |
| Feb 16, 2026 | 82.24 | 83.28 | 79.02 | 79.02 | 79.02 | -3.63% | 103,069 |
| Feb 13, 2026 | 79.51 | 82.72 | 79.40 | 82.00 | 82.00 | 3.14% | 115,254 |
| Feb 12, 2026 | 82.00 | 82.51 | 79.00 | 79.50 | 79.50 | -1.35% | 160,975 |
| Feb 11, 2026 | 82.50 | 83.78 | 80.36 | 80.59 | 80.59 | -2.32% | 195,864 |
| Feb 10, 2026 | 90.00 | 90.00 | 82.30 | 82.50 | 82.50 | -8.31% | 294,807 |
| Feb 9, 2026 | 88.35 | 91.59 | 88.30 | 89.98 | 89.98 | 1.67% | 300,277 |
| Feb 6, 2026 | 93.85 | 93.86 | 86.21 | 88.50 | 88.50 | -3.98% | 782,779 |
| Feb 5, 2026 | 103.54 | 103.54 | 90.00 | 92.17 | 92.17 | -15.87% | 586,992 |
| Feb 4, 2026 | 111.98 | 112.74 | 109.56 | 109.56 | 109.56 | -0.40% | 96,322 |
| Feb 3, 2026 | 112.78 | 113.54 | 110.00 | 110.00 | 110.00 | -2.14% | 61,453 |
| Feb 2, 2026 | 110.34 | 113.34 | 108.98 | 112.40 | 112.40 | 1.79% | 61,325 |
| Jan 30, 2026 | 112.20 | 112.58 | 110.06 | 110.42 | 110.42 | -1.53% | 68,235 |
| Jan 29, 2026 | 113.98 | 113.98 | 112.14 | 112.14 | 112.14 | -0.83% | 50,071 |
| Jan 28, 2026 | 112.52 | 113.56 | 112.30 | 113.08 | 113.08 | 0.07% | 44,116 |
| Jan 27, 2026 | 114.84 | 114.84 | 112.22 | 113.00 | 113.00 | -1.31% | 52,256 |
| Jan 26, 2026 | 114.50 | 114.86 | 113.52 | 114.50 | 114.50 | 0.40% | 60,685 |
| Jan 23, 2026 | 112.66 | 114.38 | 112.16 | 114.04 | 114.04 | 1.24% | 47,726 |
| Jan 22, 2026 | 109.76 | 112.88 | 109.76 | 112.64 | 112.64 | 2.49% | 204,635 |
| Jan 21, 2026 | 110.50 | 111.06 | 108.12 | 109.90 | 109.90 | -0.72% | 68,429 |
| Jan 20, 2026 | 111.98 | 112.00 | 109.40 | 110.70 | 110.70 | -0.66% | 58,277 |
| Jan 19, 2026 | 112.00 | 112.80 | 110.00 | 111.44 | 111.44 | -1.54% | 260,638 |
| Jan 16, 2026 | 109.08 | 114.88 | 108.78 | 113.18 | 113.18 | 3.66% | 91,419 |
| Jan 15, 2026 | 108.70 | 109.50 | 106.70 | 109.18 | 109.18 | 0.28% | 93,802 |
| Jan 14, 2026 | 105.80 | 108.88 | 105.08 | 108.88 | 108.88 | 2.95% | 413,685 |
| Jan 13, 2026 | 104.00 | 105.94 | 103.08 | 105.76 | 105.76 | 1.69% | 191,751 |
| Jan 12, 2026 | 107.80 | 107.80 | 102.46 | 104.00 | 104.00 | -3.53% | 115,929 |
| Jan 9, 2026 | 105.02 | 107.80 | 104.40 | 107.80 | 107.80 | 3.28% | 34,623 |
| Jan 8, 2026 | 106.26 | 106.26 | 102.42 | 104.38 | 104.38 | -1.79% | 41,690 |
| Jan 7, 2026 | 102.66 | 106.28 | 101.42 | 106.28 | 106.28 | 3.53% | 144,348 |
| Jan 5, 2026 | 104.98 | 104.98 | 102.52 | 102.66 | 102.66 | -1.69% | 34,203 |
| Jan 2, 2026 | 104.24 | 105.54 | 103.08 | 104.42 | 104.42 | 0.15% | 76,946 |
| Dec 30, 2025 | 102.92 | 104.88 | 101.98 | 104.26 | 104.26 | 1.30% | 37,695 |
| Dec 29, 2025 | 102.24 | 103.86 | 100.62 | 102.92 | 102.92 | 1.14% | 80,221 |
| Dec 23, 2025 | 101.28 | 102.68 | 100.28 | 101.76 | 101.76 | 0.95% | 53,271 |
| Dec 22, 2025 | 101.40 | 102.00 | 99.16 | 100.80 | 100.80 | -0.20% | 110,416 |
| Dec 19, 2025 | 97.82 | 101.10 | 97.71 | 101.00 | 101.00 | 3.06% | 117,313 |
| Dec 18, 2025 | 95.60 | 98.27 | 93.58 | 98.00 | 98.00 | 2.50% | 140,531 |
| Dec 17, 2025 | 93.50 | 97.46 | 93.50 | 95.61 | 95.61 | 0.68% | 60,058 |
| Dec 16, 2025 | 92.27 | 94.97 | 92.00 | 94.96 | 94.96 | 2.48% | 65,760 |
| Dec 15, 2025 | 91.00 | 94.94 | 88.35 | 92.66 | 92.66 | 2.96% | 161,149 |
| Dec 12, 2025 | 87.69 | 93.86 | 87.63 | 90.00 | 90.00 | 2.63% | 8,770,909 |
| Dec 11, 2025 | 87.79 | 88.92 | 87.09 | 87.69 | 87.69 | -0.13% | 29,977 |
| Dec 10, 2025 | 88.20 | 88.50 | 86.83 | 87.80 | 87.80 | -0.03% | 25,732 |
| Dec 9, 2025 | 89.50 | 90.00 | 87.22 | 87.83 | 87.83 | -1.66% | 40,288 |
| Dec 8, 2025 | 93.37 | 93.99 | 89.31 | 89.31 | 89.31 | -4.65% | 142,739 |
| Dec 5, 2025 | 94.27 | 94.44 | 93.01 | 93.67 | 93.67 | -0.29% | 43,841 |
| Dec 4, 2025 | 92.17 | 93.94 | 92.17 | 93.94 | 93.94 | 1.07% | 172,701 |
| Dec 3, 2025 | 91.63 | 93.83 | 91.43 | 92.95 | 92.95 | 1.87% | 123,297 |
| Dec 2, 2025 | 92.40 | 94.25 | 91.24 | 91.24 | 91.24 | -1.59% | 820,504 |
| Dec 1, 2025 | 94.51 | 94.68 | 90.01 | 92.71 | 92.71 | -1.83% | 42,976 |
| Nov 28, 2025 | 91.53 | 95.79 | 90.24 | 94.44 | 94.44 | 3.00% | 354,153 |
| Nov 27, 2025 | 91.20 | 92.62 | 90.80 | 91.69 | 91.69 | 0.54% | 53,865 |
| Nov 26, 2025 | 89.37 | 91.68 | 88.94 | 91.20 | 91.20 | 0.48% | 65,118 |
| Nov 25, 2025 | 88.53 | 91.52 | 88.00 | 90.76 | 90.76 | 2.53% | 75,531 |
| Nov 24, 2025 | 86.07 | 88.93 | 86.06 | 88.52 | 88.52 | 2.69% | 98,022 |
| Nov 21, 2025 | 83.83 | 86.66 | 82.43 | 86.20 | 86.20 | 2.10% | 84,785 |
| Nov 20, 2025 | 85.41 | 85.42 | 83.23 | 84.43 | 84.43 | -1.15% | 60,845 |
| Nov 19, 2025 | 86.13 | 86.59 | 84.28 | 85.41 | 85.41 | -0.69% | 50,626 |
| Nov 18, 2025 | 86.99 | 87.99 | 85.51 | 86.00 | 86.00 | -2.44% | 52,240 |
| Nov 17, 2025 | 90.42 | 90.99 | 88.15 | 88.15 | 88.15 | -2.49% | 45,296 |
| Nov 14, 2025 | 92.64 | 92.65 | 89.51 | 90.40 | 90.40 | -2.06% | 52,038 |
| Nov 13, 2025 | 92.87 | 94.77 | 91.35 | 92.30 | 92.30 | -0.91% | 60,766 |
| Nov 12, 2025 | 94.00 | 94.80 | 92.23 | 93.15 | 93.15 | 0.20% | 82,763 |
| Nov 11, 2025 | 90.00 | 93.44 | 89.37 | 92.96 | 92.96 | 3.08% | 44,095 |
| Nov 10, 2025 | 91.47 | 92.61 | 88.02 | 90.18 | 90.18 | -1.16% | 111,628 |
| Nov 7, 2025 | 92.35 | 95.00 | 90.35 | 91.24 | 91.24 | -1.47% | 71,844 |
| Nov 6, 2025 | 95.86 | 102.96 | 91.00 | 92.60 | 92.60 | -3.42% | 206,203 |
| Nov 5, 2025 | 93.05 | 96.00 | 93.05 | 95.88 | 95.88 | 0.93% | 78,079 |
| Nov 4, 2025 | 95.33 | 97.00 | 93.71 | 95.00 | 95.00 | -0.35% | 70,116 |
| Nov 3, 2025 | 94.74 | 96.97 | 94.18 | 95.33 | 95.33 | 0.54% | 24,382 |
| Oct 31, 2025 | 93.50 | 96.24 | 93.49 | 94.82 | 94.82 | 1.22% | 75,290 |
| Oct 30, 2025 | 93.05 | 95.21 | 92.84 | 93.68 | 93.68 | 0.72% | 123,237 |
| Oct 29, 2025 | 92.50 | 93.24 | 91.93 | 93.01 | 93.01 | 0.44% | 19,682 |
| Oct 28, 2025 | 93.55 | 93.55 | 91.40 | 92.60 | 92.60 | -1.25% | 29,292 |
| Oct 27, 2025 | 94.89 | 94.94 | 92.66 | 93.77 | 93.77 | -0.77% | 73,122 |
| Oct 24, 2025 | 93.23 | 94.50 | 92.00 | 94.50 | 94.50 | 1.36% | 27,813 |
| Oct 23, 2025 | 92.46 | 94.39 | 92.26 | 93.23 | 93.23 | 0.79% | 19,810 |
| Oct 22, 2025 | 95.77 | 95.77 | 92.21 | 92.50 | 92.50 | -3.40% | 48,344 |
| Oct 21, 2025 | 94.60 | 95.76 | 93.83 | 95.76 | 95.76 | 1.33% | 33,052 |
| Oct 20, 2025 | 92.51 | 94.66 | 92.21 | 94.50 | 94.50 | 1.72% | 42,336 |
| Oct 17, 2025 | 94.48 | 94.48 | 90.16 | 92.90 | 92.90 | -1.60% | 89,699 |
| Oct 16, 2025 | 91.22 | 95.50 | 91.06 | 94.41 | 94.41 | 2.66% | 52,036 |
| Oct 15, 2025 | 92.07 | 92.94 | 90.45 | 91.96 | 91.96 | -0.37% | 138,956 |
| Oct 14, 2025 | 93.18 | 93.18 | 90.10 | 92.30 | 92.30 | -1.56% | 239,442 |
| Oct 13, 2025 | 93.00 | 95.62 | 92.37 | 93.76 | 93.76 | 1.33% | 80,418 |
| Oct 10, 2025 | 92.82 | 95.26 | 92.53 | 92.53 | 92.53 | -0.31% | 88,229 |
| Oct 9, 2025 | 94.00 | 94.00 | 92.35 | 92.82 | 92.82 | -0.30% | 37,828 |
| Oct 8, 2025 | 92.39 | 94.50 | 91.90 | 93.10 | 93.10 | 0.91% | 66,820 |
| Oct 7, 2025 | 92.82 | 93.24 | 91.58 | 92.26 | 92.26 | -0.59% | 50,941 |
| Oct 6, 2025 | 95.00 | 95.00 | 91.63 | 92.81 | 92.81 | -2.52% | 46,841 |
| Oct 3, 2025 | 94.02 | 95.21 | 92.90 | 95.21 | 95.21 | 2.61% | 73,658 |