Enity Holding AB (publ) (STO:ENITY)
Sweden
· Delayed Price · Currency is SEK 93.67
-0.27 (-0.29%)
At close: Dec 5, 2025
Enity Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 93.00 | 93.84 | 90.42 | 92.79 | 92.79 | 0.31% | 413,627 |
| Oct 1, 2025 | 87.01 | 94.76 | 86.96 | 92.50 | 92.50 | 6.32% | 375,385 |
| Sep 30, 2025 | 86.00 | 88.00 | 86.00 | 87.00 | 87.00 | 1.55% | 95,268 |
| Sep 29, 2025 | 86.81 | 87.30 | 85.01 | 85.67 | 85.67 | -0.50% | 81,800 |
| Sep 26, 2025 | 86.24 | 87.23 | 85.40 | 86.10 | 86.10 | 0.38% | 113,781 |
| Sep 25, 2025 | 85.48 | 86.65 | 84.74 | 85.77 | 85.77 | 0.55% | 244,346 |
| Sep 24, 2025 | 84.30 | 86.51 | 84.29 | 85.30 | 85.30 | 0.84% | 79,524 |
| Sep 23, 2025 | 87.09 | 87.76 | 83.93 | 84.59 | 84.59 | -2.77% | 112,798 |
| Sep 22, 2025 | 88.53 | 88.78 | 86.57 | 87.00 | 87.00 | -2.17% | 37,467 |
| Sep 19, 2025 | 88.50 | 89.50 | 87.91 | 88.93 | 88.93 | 0.10% | 33,365 |
| Sep 18, 2025 | 90.20 | 91.39 | 87.96 | 88.84 | 88.84 | -1.08% | 141,441 |
| Sep 17, 2025 | 88.26 | 91.40 | 87.84 | 89.81 | 89.81 | 2.24% | 57,847 |
| Sep 16, 2025 | 86.86 | 88.70 | 86.61 | 87.84 | 87.84 | -0.46% | 61,105 |
| Sep 15, 2025 | 89.58 | 91.61 | 88.17 | 88.25 | 88.25 | -1.48% | 70,632 |
| Sep 12, 2025 | 90.85 | 92.98 | 89.40 | 89.58 | 89.58 | -2.41% | 32,228 |
| Sep 11, 2025 | 94.00 | 94.00 | 90.93 | 91.79 | 91.79 | -1.22% | 54,314 |
| Sep 10, 2025 | 91.00 | 93.51 | 91.00 | 92.92 | 92.92 | 2.11% | 70,373 |
| Sep 9, 2025 | 90.12 | 92.76 | 90.00 | 91.00 | 91.00 | 1.68% | 84,321 |
| Sep 8, 2025 | 85.36 | 90.18 | 85.36 | 89.50 | 89.50 | 5.20% | 149,359 |
| Sep 5, 2025 | 86.21 | 86.41 | 83.73 | 85.08 | 85.08 | -1.07% | 329,163 |
| Sep 4, 2025 | 85.76 | 87.50 | 85.50 | 86.00 | 86.00 | - | 101,360 |
| Sep 3, 2025 | 85.87 | 86.62 | 85.50 | 86.00 | 86.00 | 0.48% | 101,156 |
| Sep 2, 2025 | 86.86 | 87.37 | 85.56 | 85.59 | 85.59 | -1.36% | 66,925 |
| Sep 1, 2025 | 87.09 | 89.05 | 85.50 | 86.77 | 86.77 | 0.06% | 61,494 |
| Aug 29, 2025 | 88.07 | 88.54 | 86.55 | 86.72 | 86.72 | -1.12% | 92,943 |
| Aug 28, 2025 | 87.00 | 91.49 | 86.99 | 87.70 | 87.70 | 1.53% | 362,382 |
| Aug 27, 2025 | 86.06 | 88.98 | 84.81 | 86.38 | 86.38 | 5.64% | 390,355 |
| Aug 26, 2025 | 83.53 | 84.40 | 81.77 | 81.77 | 81.77 | -2.07% | 101,548 |
| Aug 25, 2025 | 83.85 | 84.37 | 83.00 | 83.50 | 83.50 | -0.42% | 43,155 |
| Aug 22, 2025 | 83.10 | 84.97 | 82.69 | 83.85 | 83.85 | 1.02% | 38,064 |
| Aug 21, 2025 | 82.99 | 84.07 | 82.30 | 83.00 | 83.00 | 0.01% | 45,665 |
| Aug 20, 2025 | 84.83 | 85.35 | 82.41 | 82.99 | 82.99 | -2.17% | 61,038 |
| Aug 19, 2025 | 83.20 | 85.90 | 82.59 | 84.83 | 84.83 | 2.81% | 61,152 |
| Aug 18, 2025 | 86.58 | 86.58 | 82.51 | 82.51 | 82.51 | -4.17% | 36,322 |
| Aug 15, 2025 | 93.21 | 93.21 | 85.50 | 86.10 | 86.10 | 1.29% | 65,805 |
| Aug 14, 2025 | 83.00 | 85.00 | 83.00 | 85.00 | 85.00 | 2.41% | 62,150 |
| Aug 13, 2025 | 80.00 | 83.59 | 80.00 | 83.00 | 83.00 | 3.87% | 213,947 |
| Aug 12, 2025 | 79.80 | 80.60 | 79.12 | 79.91 | 79.91 | 0.52% | 17,640 |
| Aug 11, 2025 | 80.00 | 81.20 | 79.11 | 79.50 | 79.50 | - | 25,531 |
| Aug 8, 2025 | 79.66 | 82.99 | 79.00 | 79.50 | 79.50 | 0.63% | 57,072 |
| Aug 7, 2025 | 80.31 | 81.99 | 78.61 | 79.00 | 79.00 | -1.37% | 36,041 |
| Aug 6, 2025 | 80.50 | 81.91 | 79.80 | 80.10 | 80.10 | 0.12% | 29,685 |
| Aug 5, 2025 | 82.40 | 83.42 | 77.96 | 80.00 | 80.00 | -2.50% | 51,559 |
| Aug 4, 2025 | 81.89 | 82.47 | 78.81 | 82.05 | 82.05 | 0.43% | 81,933 |
| Aug 1, 2025 | 81.81 | 82.54 | 80.76 | 81.70 | 81.70 | -0.13% | 37,279 |
| Jul 31, 2025 | 81.00 | 82.96 | 80.89 | 81.81 | 81.81 | 1.00% | 23,540 |
| Jul 30, 2025 | 79.90 | 82.15 | 79.51 | 81.00 | 81.00 | 2.09% | 60,874 |
| Jul 29, 2025 | 84.00 | 84.00 | 79.20 | 79.34 | 79.34 | -4.79% | 59,400 |
| Jul 28, 2025 | 85.83 | 87.11 | 82.75 | 83.33 | 83.33 | -1.96% | 70,929 |
| Jul 25, 2025 | 84.90 | 86.00 | 83.60 | 85.00 | 85.00 | 0.47% | 76,871 |
| Jul 24, 2025 | 82.00 | 85.10 | 80.70 | 84.60 | 84.60 | 7.77% | 270,406 |
| Jul 23, 2025 | 75.60 | 79.00 | 75.30 | 78.50 | 78.50 | 4.81% | 103,504 |
| Jul 22, 2025 | 75.00 | 75.50 | 74.00 | 74.90 | 74.90 | -0.13% | 46,009 |
| Jul 21, 2025 | 74.00 | 75.20 | 72.70 | 75.00 | 75.00 | 1.76% | 44,257 |
| Jul 18, 2025 | 71.60 | 75.30 | 71.60 | 73.70 | 73.70 | 2.93% | 59,662 |