Enity Holding AB (publ) (STO:ENITY)
Sweden
· Delayed Price · Currency is SEK 91.80
-2.20 (-2.34%)
Apr 28, 2026, 5:29 PM CET
Enity Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 96.30 | 96.40 | 93.70 | 94.00 | 94.00 | -2.19% | 41,197 |
| Apr 24, 2026 | 96.90 | 97.30 | 95.40 | 96.10 | 96.10 | -0.93% | 55,835 |
| Apr 23, 2026 | 99.90 | 100.00 | 96.10 | 97.00 | 97.00 | -3.39% | 75,509 |
| Apr 22, 2026 | 101.60 | 102.00 | 99.50 | 100.40 | 100.40 | 0.40% | 146,484 |
| Apr 21, 2026 | 97.00 | 101.40 | 97.00 | 100.00 | 100.00 | 2.77% | 167,494 |
| Apr 20, 2026 | 98.20 | 99.50 | 97.10 | 97.30 | 97.30 | -1.92% | 82,410 |
| Apr 17, 2026 | 98.30 | 99.60 | 96.80 | 99.20 | 99.20 | 0.92% | 165,838 |
| Apr 16, 2026 | 98.40 | 99.10 | 97.10 | 98.30 | 98.30 | -0.41% | 128,465 |
| Apr 15, 2026 | 98.40 | 99.60 | 97.80 | 98.70 | 98.70 | 0.30% | 92,964 |
| Apr 14, 2026 | 97.30 | 98.50 | 96.10 | 98.40 | 98.40 | 1.44% | 178,996 |
| Apr 13, 2026 | 97.50 | 97.50 | 95.60 | 97.00 | 97.00 | -0.82% | 87,071 |
| Apr 10, 2026 | 94.20 | 99.90 | 94.00 | 97.80 | 97.80 | 4.49% | 140,592 |
| Apr 9, 2026 | 93.00 | 94.40 | 92.00 | 93.60 | 93.60 | 0.65% | 96,560 |
| Apr 8, 2026 | 91.50 | 93.80 | 91.40 | 93.00 | 93.00 | 3.68% | 123,247 |
| Apr 7, 2026 | 88.00 | 91.80 | 87.90 | 89.70 | 89.70 | 3.17% | 168,856 |
| Apr 2, 2026 | 85.00 | 87.94 | 85.00 | 86.94 | 86.94 | -0.07% | 22,813 |
| Apr 1, 2026 | 86.01 | 88.20 | 86.01 | 87.00 | 87.00 | 2.44% | 77,122 |
| Mar 31, 2026 | 85.40 | 86.91 | 84.53 | 84.93 | 84.93 | 0.15% | 272,524 |
| Mar 30, 2026 | 81.99 | 86.23 | 80.99 | 84.80 | 84.80 | 2.32% | 69,338 |
| Mar 27, 2026 | 83.09 | 83.30 | 81.01 | 82.88 | 82.88 | 0.81% | 46,756 |
| Mar 26, 2026 | 84.49 | 84.49 | 81.61 | 82.21 | 82.21 | -2.91% | 107,355 |
| Mar 25, 2026 | 83.50 | 87.09 | 83.43 | 84.67 | 84.67 | 3.48% | 89,431 |
| Mar 24, 2026 | 82.06 | 83.30 | 80.41 | 81.82 | 81.82 | 0.60% | 58,113 |
| Mar 23, 2026 | 80.50 | 83.82 | 78.50 | 81.33 | 81.33 | -1.38% | 109,381 |
| Mar 20, 2026 | 82.31 | 85.23 | 82.31 | 82.47 | 82.47 | -1.75% | 100,979 |
| Mar 19, 2026 | 86.00 | 86.02 | 82.29 | 83.94 | 83.94 | -2.42% | 104,515 |
| Mar 18, 2026 | 86.38 | 86.91 | 85.18 | 86.02 | 86.02 | -0.28% | 61,924 |
| Mar 17, 2026 | 84.09 | 86.99 | 82.43 | 86.26 | 86.26 | 2.58% | 105,162 |
| Mar 16, 2026 | 85.50 | 86.09 | 82.25 | 84.09 | 84.09 | -1.65% | 46,540 |
| Mar 13, 2026 | 85.67 | 86.88 | 85.01 | 85.50 | 85.50 | -0.19% | 75,604 |
| Mar 12, 2026 | 86.45 | 86.45 | 82.11 | 85.66 | 85.66 | 1.94% | 213,188 |
| Mar 11, 2026 | 87.09 | 87.09 | 83.61 | 84.03 | 84.03 | -2.07% | 50,116 |
| Mar 10, 2026 | 84.66 | 86.85 | 83.19 | 85.81 | 85.81 | 3.15% | 87,987 |
| Mar 9, 2026 | 83.65 | 85.07 | 82.21 | 83.19 | 83.19 | -2.36% | 57,934 |
| Mar 6, 2026 | 85.49 | 87.39 | 84.00 | 85.20 | 85.20 | 0.02% | 106,342 |
| Mar 5, 2026 | 87.22 | 87.48 | 85.00 | 85.18 | 85.18 | -1.61% | 68,181 |
| Mar 4, 2026 | 84.75 | 87.62 | 84.75 | 86.57 | 86.57 | 2.45% | 87,922 |
| Mar 3, 2026 | 82.00 | 84.93 | 81.50 | 84.50 | 84.50 | 2.44% | 147,056 |
| Mar 2, 2026 | 80.13 | 83.57 | 80.13 | 82.49 | 82.49 | -0.61% | 92,469 |
| 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% | 202,138 |
| 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% | 73,742 |
| 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% | 52,017 |
| Jan 28, 2026 | 112.52 | 113.56 | 112.30 | 113.08 | 113.08 | 0.07% | 44,733 |
| 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% | 71,901 |
| 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% | 91,587 |
| 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% | 119,702 |
| 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% | 115,413 |
| 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% | 60,666 |
| Dec 16, 2025 | 92.27 | 94.97 | 92.00 | 94.96 | 94.96 | 2.48% | 151,704 |
| Dec 15, 2025 | 91.00 | 94.94 | 88.35 | 92.66 | 92.66 | 2.96% | 171,814 |
| 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% | 35,145 |
| 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 |