Canada markets open in 1 hour 26 minutes

Enad Global 7 AB (publ) (EG7.ST)

Stockholm - Stockholm Real Time Price. Currency in SEK
Add to watchlist
14.80+0.07 (+0.48%)
As of 01:40PM CEST. Market open.
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 202414.7314.8914.6914.8014.8079,137
Jun 19, 202414.4914.7714.0814.7314.73355,640
Jun 18, 202415.0015.0013.7014.1614.16608,526
Jun 17, 202414.8415.1814.7014.8914.89172,189
Jun 14, 202414.8914.8914.3114.8314.83360,274
Jun 13, 202414.0415.1213.9114.8914.89610,828
Jun 12, 202413.1214.1612.7014.1014.10637,179
Jun 11, 202413.4013.4913.0013.1213.12183,445
Jun 10, 202413.4113.5113.1313.4013.40203,988
Jun 07, 202413.3013.5912.8813.3013.30332,907
Jun 05, 202412.8113.3612.8113.2213.22146,887
Jun 04, 202413.1313.1812.8012.8012.80160,280
Jun 03, 202412.9713.1412.8413.1413.14110,125
May 31, 202413.0813.2512.7912.9712.97267,642
May 31, 20240.22 Dividend
May 30, 202412.4313.2912.4313.1812.96183,676
May 29, 202412.8513.0412.7012.7912.58198,124
May 28, 202413.3913.3912.9513.0612.84237,299
May 27, 202412.7813.1312.7613.1312.91188,402
May 24, 202413.0013.3012.7612.7812.57146,398
May 23, 202413.8013.9512.9812.9812.76252,960
May 22, 202413.5913.9813.2613.8013.57238,683
May 21, 202413.1913.6813.1113.5913.36540,276
May 20, 202412.7013.1212.7013.0612.84342,750
May 17, 202412.6312.8812.4112.7012.49380,275
May 16, 202413.0013.0011.9212.5812.371,529,283
May 15, 202413.1913.8412.9613.0012.78629,463
May 14, 202412.5013.3412.1013.0712.851,848,156
May 13, 202414.0014.1613.7014.0513.82130,045
May 10, 202413.6514.1613.5914.0513.82399,177
May 08, 202413.4913.6613.4613.6513.4240,154
May 07, 202413.7013.8013.1513.4913.2692,403
May 06, 202413.8013.8513.5813.7013.47177,957
May 03, 202413.1813.7313.1813.7213.49385,166
May 02, 202413.9914.0712.9813.1612.94730,232
Apr 30, 202413.9514.0413.8113.9913.7632,498
Apr 29, 202413.5513.9513.2713.9513.72245,887
Apr 26, 202413.2013.6813.1813.6513.42218,569
Apr 25, 202413.9013.9013.0113.2613.04134,598
Apr 24, 202414.0014.0913.7213.8713.64162,870
Apr 23, 202413.5513.9513.5513.9113.68155,481
Apr 22, 202413.3313.9313.2513.6413.41311,312
Apr 19, 202413.4513.4513.1713.3313.1166,513
Apr 18, 202413.2013.3713.1713.3713.15164,064
Apr 17, 202413.3713.5213.1113.1112.89128,185
Apr 16, 202413.1713.5313.1713.3613.14118,740
Apr 15, 202413.4513.7713.3213.5413.31112,131
Apr 12, 202413.5413.7913.3913.4513.23462,218
Apr 11, 202413.8513.9013.3813.5413.31333,883
Apr 10, 202414.2314.2313.5013.5013.27163,022
Apr 09, 202414.0014.3713.8514.2313.99381,177
Apr 08, 202414.2014.3313.8113.9613.73373,976
Apr 05, 202414.3014.3114.0614.2213.9859,817
Apr 04, 202414.1414.3013.9514.3014.06165,078
Apr 03, 202413.7814.3813.7813.9513.72186,422
Apr 02, 202414.5014.5013.9013.9513.72133,785
Mar 28, 202414.2414.4814.0414.4214.1883,199
Mar 27, 202413.7414.5013.6214.2414.00234,265
Mar 26, 202414.3214.4613.6613.7413.51260,046
Mar 25, 202414.2014.5014.2014.2814.04131,023
Mar 22, 202414.1614.5014.0814.3214.08184,777
Mar 21, 202414.4014.6014.0814.1613.92284,412
Mar 20, 202414.3814.4214.0814.2013.96282,878
Mar 19, 202414.2014.3814.0814.2614.0256,299
Mar 18, 202414.3214.8614.1214.2013.96340,619
Mar 15, 202414.2014.7214.2014.3214.08256,314
Mar 14, 202414.1214.8214.1214.4614.22538,847
Mar 13, 202414.7414.7614.1214.3214.08323,540
Mar 12, 202414.5214.7014.2014.4614.22163,409
Mar 11, 202415.1215.3614.3614.4214.18450,017
Mar 08, 202415.3415.4415.0015.1214.87321,718
Mar 07, 202415.0015.3214.7215.2414.99193,721
Mar 06, 202414.8015.2014.7015.0014.75594,953
Mar 05, 202414.5614.9814.4014.7014.45253,422
Mar 04, 202414.5014.6814.0814.6414.40659,885
Mar 01, 202413.7414.3213.6414.2013.96423,702
Feb 29, 202413.5013.7613.3413.7413.51388,574
Feb 29, 20240.23 Dividend
Feb 28, 202413.4613.7813.2613.6413.19493,084
Feb 27, 202412.6813.5412.6813.4613.01666,843
Feb 26, 202412.5812.7812.4212.6212.20315,930
Feb 23, 202412.5012.7012.3212.6812.26433,766
Feb 22, 202412.2812.5012.1012.5012.08510,511
Feb 21, 202412.7012.7012.0812.4212.01387,757
Feb 20, 202412.9812.9812.6012.6012.18349,915
Feb 19, 202412.6413.4012.5212.9812.55611,416
Feb 16, 202412.5012.7812.4412.6612.24412,414
Feb 15, 202412.7012.8412.3012.5012.08873,830
Feb 14, 202412.7013.2012.5212.9212.491,771,867
Feb 13, 202413.9013.9012.7212.7212.303,291,654
Feb 12, 202415.4415.7815.1615.4014.89489,472
Feb 09, 202415.4815.8015.2815.4414.93308,333
Feb 08, 202414.8015.4814.7215.4014.89374,507
Feb 07, 202415.4215.4214.7214.7614.27584,732
Feb 06, 202414.9215.6814.9015.4214.91344,499
Feb 05, 202414.8215.3014.6814.9214.42232,167
Feb 02, 202415.4815.4814.7614.8014.31354,804
Feb 01, 202414.9815.5014.9815.1614.66320,100
Jan 31, 202415.7015.7014.9815.2814.771,080,149
Jan 30, 202416.0416.3815.4815.7015.18356,608
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...