Envar Holding AB (publ) (STO:ENVAR)
Sweden
· Delayed Price · Currency is SEK 37.40
+0.40 (1.08%)
At close: Mar 6, 2026
Envar Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 36.20 | 37.40 | 34.90 | 37.40 | 37.40 | 1.08% | 2,805 |
| Mar 5, 2026 | 37.30 | 37.90 | 36.10 | 37.00 | 37.00 | -2.37% | 332 |
| Mar 4, 2026 | 35.50 | 41.80 | 34.10 | 37.90 | 37.90 | 6.76% | 2,874 |
| Mar 3, 2026 | 36.20 | 36.60 | 34.60 | 35.50 | 35.50 | -7.79% | 1,876 |
| Mar 2, 2026 | 36.00 | 38.70 | 34.70 | 38.50 | 38.50 | 4.90% | 10,964 |
| Feb 27, 2026 | 39.80 | 39.80 | 35.80 | 36.70 | 36.70 | -6.62% | 10,244 |
| Feb 26, 2026 | 40.80 | 41.90 | 39.10 | 39.30 | 39.30 | -5.98% | 4,310 |
| Feb 25, 2026 | 39.00 | 41.90 | 39.00 | 41.80 | 41.80 | 4.50% | 3,362 |
| Feb 24, 2026 | 39.10 | 40.90 | 39.10 | 40.00 | 40.00 | -1.96% | 1,345 |
| Feb 23, 2026 | 43.00 | 43.00 | 40.00 | 40.80 | 40.80 | -7.69% | 7,649 |
| Feb 20, 2026 | 42.60 | 50.40 | 42.60 | 44.20 | 44.20 | -0.67% | 3,654 |
| Feb 19, 2026 | 41.80 | 45.10 | 41.80 | 44.50 | 44.50 | 6.71% | 2,708 |
| Feb 18, 2026 | 37.90 | 42.10 | 37.70 | 41.70 | 41.70 | 7.75% | 7,828 |
| Feb 17, 2026 | 40.70 | 40.80 | 38.30 | 38.70 | 38.70 | -7.42% | 7,534 |
| Feb 16, 2026 | 47.50 | 47.50 | 36.40 | 41.80 | 41.80 | -16.40% | 24,296 |
| Feb 13, 2026 | 46.10 | 55.20 | 45.90 | 50.00 | 50.00 | 8.23% | 6,493 |
| Feb 12, 2026 | 47.20 | 50.00 | 45.00 | 46.20 | 46.20 | 2.44% | 3,107 |
| Feb 11, 2026 | 42.40 | 45.10 | 42.00 | 45.10 | 45.10 | 3.44% | 1,200 |
| Feb 10, 2026 | 43.60 | 48.50 | 41.90 | 43.60 | 43.60 | -3.11% | 2,229 |
| Feb 9, 2026 | 42.70 | 46.00 | 42.70 | 45.00 | 45.00 | -0.88% | 1,599 |
| Feb 6, 2026 | 41.50 | 45.90 | 41.20 | 45.40 | 45.40 | 9.40% | 1,730 |
| Feb 5, 2026 | 41.00 | 42.80 | 41.00 | 41.50 | 41.50 | -3.04% | 3,262 |
| Feb 4, 2026 | 42.90 | 42.90 | 41.30 | 42.80 | 42.80 | -0.47% | 4,871 |
| Feb 3, 2026 | 43.40 | 46.90 | 43.00 | 43.00 | 43.00 | -2.27% | 3,457 |
| Feb 2, 2026 | 45.00 | 45.00 | 42.50 | 44.00 | 44.00 | -3.08% | 6,322 |
| Jan 30, 2026 | 46.50 | 47.40 | 44.50 | 45.40 | 45.40 | 0.67% | 3,939 |
| Jan 29, 2026 | 46.40 | 47.10 | 43.00 | 45.10 | 45.10 | -1.96% | 9,354 |
| Jan 28, 2026 | 44.30 | 47.10 | 44.10 | 46.00 | 46.00 | 5.50% | 12,783 |
| Jan 27, 2026 | 46.30 | 46.70 | 43.20 | 43.60 | 43.60 | -8.40% | 37,235 |
| Jan 26, 2026 | 50.20 | 50.60 | 45.40 | 47.60 | 47.60 | -5.93% | 15,113 |
| Jan 23, 2026 | 52.60 | 57.00 | 49.90 | 50.60 | 50.60 | -3.80% | 19,397 |
| Jan 22, 2026 | 47.60 | 52.80 | 47.60 | 52.60 | 52.60 | 9.13% | 8,016 |
| Jan 21, 2026 | 48.60 | 50.20 | 47.10 | 48.20 | 48.20 | -4.37% | 9,512 |
| Jan 20, 2026 | 49.20 | 51.80 | 46.50 | 50.40 | 50.40 | 1.61% | 14,290 |
| Jan 19, 2026 | 53.20 | 53.80 | 48.60 | 49.60 | 49.60 | -7.46% | 9,413 |
| Jan 16, 2026 | 54.60 | 54.80 | 51.00 | 53.60 | 53.60 | -1.83% | 7,712 |
| Jan 15, 2026 | 52.20 | 54.80 | 52.00 | 54.60 | 54.60 | 2.25% | 5,101 |
| Jan 14, 2026 | 54.60 | 55.00 | 52.20 | 53.40 | 53.40 | -4.30% | 9,918 |
| Jan 13, 2026 | 56.40 | 56.80 | 54.20 | 55.80 | 55.80 | -0.71% | 4,462 |
| Jan 12, 2026 | 57.20 | 57.20 | 55.20 | 56.20 | 56.20 | -1.75% | 4,260 |
| Jan 9, 2026 | 55.80 | 57.40 | 54.80 | 57.20 | 57.20 | 2.88% | 6,144 |
| Jan 8, 2026 | 56.00 | 56.00 | 53.60 | 55.60 | 55.60 | -3.47% | 4,994 |
| Jan 7, 2026 | 57.60 | 57.60 | 55.00 | 57.60 | 57.60 | - | 9,114 |
| Jan 5, 2026 | 58.20 | 58.20 | 53.20 | 57.60 | 57.60 | -0.35% | 6,704 |
| Jan 2, 2026 | 59.20 | 59.60 | 52.20 | 57.80 | 57.80 | -2.36% | 28,164 |
| Dec 30, 2025 | 61.20 | 61.20 | 58.00 | 59.20 | 59.20 | -1.33% | 6,069 |
| Dec 29, 2025 | 60.40 | 62.00 | 59.20 | 60.00 | 60.00 | 0.67% | 5,821 |
| Dec 23, 2025 | 60.00 | 60.00 | 55.20 | 59.60 | 59.60 | -0.33% | 3,614 |
| Dec 22, 2025 | 59.40 | 60.00 | 58.20 | 59.80 | 59.80 | 0.67% | 4,001 |
| Dec 19, 2025 | 59.00 | 59.40 | 57.40 | 59.40 | 59.40 | 1.37% | 1,297 |
| Dec 18, 2025 | 53.60 | 59.20 | 52.00 | 58.60 | 58.60 | 8.52% | 14,361 |
| Dec 17, 2025 | 56.60 | 56.60 | 52.00 | 54.00 | 54.00 | -3.23% | 6,299 |
| Dec 16, 2025 | 56.60 | 57.80 | 54.80 | 55.80 | 55.80 | 0.36% | 7,838 |
| Dec 15, 2025 | 56.00 | 57.40 | 55.20 | 55.60 | 55.60 | -2.46% | 890 |
| Dec 12, 2025 | 56.60 | 59.00 | 55.20 | 57.00 | 57.00 | -1.72% | 3,459 |
| Dec 11, 2025 | 56.00 | 59.80 | 55.40 | 58.00 | 58.00 | 1.40% | 1,078 |
| Dec 10, 2025 | 59.80 | 60.00 | 56.00 | 57.20 | 57.20 | -3.38% | 2,316 |
| Dec 9, 2025 | 58.40 | 59.80 | 58.40 | 59.20 | 59.20 | 1.37% | 1,687 |
| Dec 8, 2025 | 59.80 | 60.00 | 57.80 | 58.40 | 58.40 | 1.74% | 2,173 |
| Dec 5, 2025 | 58.60 | 61.80 | 57.40 | 57.40 | 57.40 | 1.06% | 8,787 |
| Dec 4, 2025 | 56.80 | 58.40 | 56.40 | 56.80 | 56.80 | -0.35% | 3,942 |
| Dec 3, 2025 | 55.40 | 57.80 | 55.20 | 57.00 | 57.00 | 6.74% | 4,698 |
| Dec 2, 2025 | 56.00 | 56.00 | 53.40 | 53.40 | 53.40 | -4.64% | 3,355 |
| Dec 1, 2025 | 59.80 | 60.00 | 55.00 | 56.00 | 56.00 | -4.11% | 3,634 |
| Nov 28, 2025 | 59.40 | 60.00 | 55.40 | 58.40 | 58.40 | -1.68% | 2,699 |
| Nov 27, 2025 | 56.20 | 60.00 | 54.20 | 59.40 | 59.40 | 5.32% | 5,432 |
| Nov 26, 2025 | 54.00 | 56.60 | 54.00 | 56.40 | 56.40 | 4.83% | 3,331 |
| Nov 25, 2025 | 52.40 | 55.60 | 52.40 | 53.80 | 53.80 | -1.10% | 1,617 |
| Nov 24, 2025 | 56.60 | 56.60 | 54.40 | 54.40 | 54.40 | -3.55% | 1,494 |
| Nov 21, 2025 | 54.20 | 56.60 | 51.80 | 56.40 | 56.40 | 6.82% | 4,775 |
| Nov 20, 2025 | 54.60 | 54.60 | 51.00 | 52.80 | 52.80 | -3.30% | 7,432 |
| Nov 19, 2025 | 50.80 | 57.60 | 50.80 | 54.60 | 54.60 | 8.33% | 4,970 |
| Nov 18, 2025 | 53.00 | 53.00 | 49.90 | 50.40 | 50.40 | -7.35% | 6,179 |
| Nov 17, 2025 | 55.20 | 55.40 | 52.60 | 54.40 | 54.40 | -1.81% | 4,603 |
| Nov 14, 2025 | 56.80 | 57.00 | 54.00 | 55.40 | 55.40 | -2.46% | 3,399 |
| Nov 13, 2025 | 60.60 | 60.60 | 54.60 | 56.80 | 56.80 | -6.27% | 9,522 |
| Nov 12, 2025 | 54.80 | 62.00 | 54.60 | 60.60 | 60.60 | 12.22% | 13,670 |
| Nov 11, 2025 | 62.00 | 62.00 | 52.00 | 54.00 | 54.00 | -13.46% | 22,954 |
| Nov 10, 2025 | 62.20 | 63.80 | 60.40 | 62.40 | 62.40 | -1.27% | 9,562 |
| Nov 7, 2025 | 59.40 | 63.40 | 59.40 | 63.20 | 63.20 | 6.40% | 4,508 |
| Nov 6, 2025 | 62.00 | 62.00 | 58.60 | 59.40 | 59.40 | -4.19% | 8,599 |
| Nov 5, 2025 | 63.40 | 63.40 | 61.00 | 62.00 | 62.00 | -2.21% | 3,342 |
| Nov 4, 2025 | 61.00 | 63.80 | 60.80 | 63.40 | 63.40 | 4.28% | 3,749 |
| Nov 3, 2025 | 58.60 | 60.80 | 58.40 | 60.80 | 60.80 | 4.83% | 5,241 |
| Oct 31, 2025 | 59.60 | 60.20 | 58.00 | 58.00 | 58.00 | - | 2,311 |
| Oct 30, 2025 | 61.60 | 61.60 | 56.80 | 58.00 | 58.00 | -4.92% | 5,214 |
| Oct 29, 2025 | 59.80 | 62.80 | 59.80 | 61.00 | 61.00 | - | 6,969 |
| Oct 28, 2025 | 62.80 | 62.80 | 57.20 | 61.00 | 61.00 | - | 4,392 |
| Oct 27, 2025 | 56.80 | 64.00 | 56.80 | 61.00 | 61.00 | 7.77% | 21,310 |
| Oct 24, 2025 | 58.80 | 58.80 | 54.00 | 56.60 | 56.60 | -5.03% | 13,343 |
| Oct 23, 2025 | 63.20 | 65.00 | 56.00 | 59.60 | 59.60 | -3.87% | 18,157 |
| Oct 22, 2025 | 65.60 | 65.60 | 60.00 | 62.00 | 62.00 | -6.34% | 10,687 |
| Oct 21, 2025 | 69.20 | 72.40 | 64.80 | 66.20 | 66.20 | -2.93% | 13,359 |
| Oct 20, 2025 | 63.20 | 71.00 | 63.20 | 68.20 | 68.20 | 6.90% | 4,928 |
| Oct 17, 2025 | 66.60 | 66.60 | 60.00 | 63.80 | 63.80 | -4.20% | 3,506 |
| Oct 16, 2025 | 63.20 | 68.20 | 63.20 | 66.60 | 66.60 | 4.39% | 8,316 |
| Oct 15, 2025 | 61.40 | 67.20 | 59.40 | 63.80 | 63.80 | 8.87% | 13,542 |
| Oct 14, 2025 | 60.40 | 61.40 | 58.00 | 58.60 | 58.60 | -4.87% | 5,332 |
| Oct 13, 2025 | 58.80 | 62.80 | 56.80 | 61.60 | 61.60 | 2.67% | 3,494 |
| Oct 10, 2025 | 65.00 | 70.20 | 57.00 | 60.00 | 60.00 | -7.69% | 27,514 |