Enea

ENEA
🏛️ sweden →
76.40
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 56.60 57.00 56.50 56.60 0.0M
2023-12-28 57.60 58.10 56.80 57.00 0.0M
2023-12-27 57.30 58.10 57.00 57.40 0.0M
2023-12-22 57.40 58.30 56.60 57.00 0.0M
2023-12-21 56.40 58.30 56.10 57.40 0.2M
2023-12-20 56.00 57.00 56.00 56.40 0.1M
2023-12-19 55.20 56.30 55.20 55.80 0.0M
2023-12-18 55.50 56.00 54.50 55.20 0.0M
2023-12-15 55.00 57.00 55.00 55.90 0.0M
2023-12-14 56.10 57.10 55.50 55.90 0.0M
2023-12-13 55.00 56.10 54.80 55.80 0.0M
2023-12-12 56.10 56.10 55.00 55.00 0.0M
2023-12-11 55.50 56.80 55.10 56.10 0.0M
2023-12-08 55.50 56.50 55.50 55.70 0.0M
2023-12-07 54.50 56.00 54.50 55.50 0.0M
2023-12-06 55.20 55.80 54.50 55.20 0.0M
2023-12-05 55.20 56.10 55.00 55.20 0.0M
2023-12-04 55.40 56.10 55.00 55.30 0.0M
2023-12-01 55.80 55.80 54.40 55.40 0.0M
2023-11-30 55.30 55.90 54.10 55.00 0.0M
2023-11-29 53.80 56.10 53.80 55.30 0.0M
2023-11-28 53.20 54.10 52.20 53.50 0.0M
2023-11-27 54.10 54.10 52.90 53.20 0.0M
2023-11-24 52.40 54.00 51.90 54.00 0.0M
2023-11-23 51.50 52.20 50.90 51.90 0.0M
2023-11-22 51.10 51.80 50.70 51.50 0.0M
2023-11-21 52.00 52.30 50.80 51.10 0.0M
2023-11-20 50.60 52.20 50.40 52.00 0.0M
2023-11-17 49.90 51.60 49.60 50.90 0.0M
2023-11-16 49.55 50.60 48.40 49.90 0.0M
2023-11-15 48.00 50.90 48.00 49.55 0.4M
2023-11-14 45.00 48.55 44.40 47.80 0.1M
2023-11-13 44.60 45.60 44.25 45.00 0.0M
2023-11-10 46.55 46.55 44.50 45.50 0.0M
2023-11-09 47.35 47.35 46.20 46.55 0.0M
2023-11-08 46.60 47.55 46.40 47.35 0.0M
2023-11-07 48.10 48.10 46.20 47.45 0.0M
2023-11-06 48.00 49.00 47.15 47.35 0.0M
2023-11-03 48.35 48.70 47.60 48.00 0.0M
2023-11-02 46.90 48.40 46.90 47.75 0.0M
2023-11-01 47.75 47.90 46.50 46.80 0.0M
2023-10-31 46.80 47.65 45.95 47.55 0.0M
2023-10-30 46.20 47.95 45.55 46.15 0.0M
2023-10-27 46.00 46.30 44.70 45.75 0.0M
2023-10-26 43.20 46.90 42.75 45.75 0.4M
2023-10-25 38.65 39.20 37.40 38.45 0.1M
2023-10-24 39.00 39.40 38.45 38.60 0.0M
2023-10-23 39.95 40.00 38.75 39.45 0.0M
2023-10-20 39.85 40.30 39.75 40.00 0.0M
2023-10-19 40.65 41.10 39.30 40.15 0.0M
2023-10-18 41.35 42.15 40.50 40.65 0.1M
2023-10-17 41.25 41.35 40.35 41.35 0.0M
2023-10-16 42.15 43.40 40.20 41.00 0.0M
2023-10-13 44.50 44.50 41.80 42.35 0.0M
2023-10-12 45.45 45.45 43.80 44.10 0.0M
2023-10-11 44.70 45.35 44.45 44.80 0.0M
2023-10-10 44.00 45.80 42.45 44.70 0.0M
2023-10-09 44.15 46.20 43.75 44.15 0.0M
2023-10-06 44.00 44.70 43.70 43.80 0.0M
2023-10-05 44.20 45.35 42.75 44.00 0.1M
2023-10-04 44.80 45.20 43.45 44.05 0.0M
2023-10-03 45.40 45.95 44.50 44.85 0.0M
2023-10-02 47.20 48.90 46.00 46.15 0.0M
2023-09-29 43.90 47.90 43.85 47.20 0.0M
2023-09-28 43.50 44.65 42.80 43.10 0.0M
2023-09-27 43.50 44.50 43.50 43.85 0.0M
2023-09-26 42.85 44.40 42.15 43.50 0.0M
2023-09-25 42.60 42.70 40.75 42.55 0.0M
2023-09-22 42.50 43.45 41.25 42.70 0.0M
2023-09-21 41.90 42.50 40.95 41.35 0.0M
2023-09-20 38.65 42.85 38.60 42.55 0.1M
2023-09-19 39.45 39.70 38.65 38.65 0.0M
2023-09-18 40.35 40.50 39.45 39.45 0.0M
2023-09-15 41.25 42.00 40.00 40.35 0.1M
2023-09-14 42.30 43.30 41.25 41.25 0.1M
2023-09-13 43.30 43.30 41.95 42.25 0.0M
2023-09-12 44.20 44.50 43.20 43.30 0.0M
2023-09-11 43.20 45.35 43.00 44.50 0.0M
2023-09-08 44.45 45.05 43.00 43.50 0.1M
2023-09-07 45.70 46.65 44.20 44.45 0.6M
2023-09-06 45.00 46.10 44.20 45.40 0.0M
2023-09-05 46.50 46.85 45.00 45.00 0.0M
2023-09-04 48.05 48.25 47.00 47.00 0.0M
2023-09-01 49.45 49.45 47.90 48.05 0.0M
2023-08-31 48.70 49.90 48.35 49.50 0.1M
2023-08-30 50.30 50.30 48.50 48.85 0.0M
2023-08-29 50.80 51.50 49.45 50.30 0.0M
2023-08-28 50.00 51.70 49.95 50.70 0.0M
2023-08-25 50.80 52.80 50.10 51.10 0.0M
2023-08-24 52.10 52.70 51.10 51.10 0.0M
2023-08-23 52.30 53.00 51.90 52.10 0.0M
2023-08-22 51.50 53.90 51.50 52.40 0.0M
2023-08-21 53.20 53.30 51.50 51.50 0.0M
2023-08-18 56.20 56.20 52.60 52.60 0.0M
2023-08-17 56.50 56.90 55.70 56.30 0.0M
2023-08-16 54.10 56.80 54.00 56.60 0.0M
2023-08-15 55.80 56.20 53.80 55.20 0.0M
2023-08-14 53.30 55.90 53.20 55.80 0.0M
2023-08-11 56.10 56.70 55.00 55.80 0.0M
2023-08-10 58.10 58.60 55.60 55.60 0.0M
2023-08-09 59.00 59.60 57.50 57.80 0.0M
2023-08-08 59.60 59.70 57.80 57.80 0.0M
2023-08-07 56.50 60.00 56.00 59.60 0.3M
2023-08-04 56.00 56.70 55.70 56.70 0.0M
2023-08-03 55.80 56.90 55.60 56.50 0.0M
2023-08-02 56.20 56.50 54.00 56.20 0.1M
2023-08-01 53.50 56.20 53.30 56.10 0.1M
2023-07-31 53.00 54.90 51.30 53.50 0.0M
2023-07-28 52.40 53.80 52.20 53.10 0.0M
2023-07-27 52.40 53.60 52.10 52.40 0.0M
2023-07-26 50.60 52.70 49.40 52.20 0.1M
2023-07-25 50.20 50.70 49.65 50.60 0.0M
2023-07-24 46.50 50.50 46.50 50.20 0.1M
2023-07-21 46.15 47.40 45.75 46.50 0.0M
2023-07-20 48.60 48.60 46.20 46.35 0.1M
2023-07-19 47.40 49.60 45.00 49.50 0.1M
2023-07-18 41.00 48.40 40.85 47.00 0.4M
2023-07-17 40.40 40.40 38.15 38.40 0.1M
2023-07-14 40.60 40.60 38.85 38.85 0.1M
2023-07-13 41.20 42.80 40.40 40.60 0.1M
2023-07-12 41.70 41.80 40.80 41.10 0.1M
2023-07-11 42.20 43.15 41.55 41.55 0.0M
2023-07-10 43.50 43.85 42.95 43.15 0.0M
2023-07-07 42.80 43.65 42.70 43.50 0.0M
2023-07-06 43.05 43.60 42.40 42.80 0.0M
2023-07-05 43.55 44.20 42.85 44.00 0.1M
2023-07-04 46.40 46.40 43.50 43.90 0.1M
2023-07-03 42.20 48.45 41.10 46.15 0.4M
2023-06-30 42.70 42.90 42.20 42.20 0.0M
2023-06-29 42.40 43.30 42.20 42.70 0.1M
2023-06-28 42.45 42.80 41.80 42.40 0.1M
2023-06-27 42.70 43.00 42.30 42.45 0.0M
2023-06-26 43.80 43.90 42.20 43.05 0.1M
2023-06-22 44.10 44.40 43.55 43.90 0.0M
2023-06-21 44.90 44.90 44.05 44.10 0.0M
2023-06-20 45.20 46.10 44.50 44.90 0.0M
2023-06-19 46.30 46.40 44.90 45.20 0.1M
2023-06-16 47.20 47.80 46.05 46.30 0.1M
2023-06-15 48.00 48.40 47.50 47.50 0.1M
2023-06-14 48.25 48.45 48.00 48.05 0.0M
2023-06-13 48.30 49.20 48.15 48.25 0.0M
2023-06-12 48.70 49.00 48.10 48.25 0.0M
2023-06-09 49.45 49.45 48.15 48.70 0.0M
2023-06-08 50.30 50.40 49.00 49.60 0.0M
2023-06-07 52.50 54.00 50.00 50.30 0.1M
2023-06-05 48.60 52.90 48.60 52.50 0.0M
2023-06-02 49.70 51.40 48.50 48.70 0.1M
2023-06-01 50.00 50.30 49.40 49.70 0.0M
2023-05-31 49.35 50.30 49.05 49.40 0.0M
2023-05-30 55.80 55.80 50.00 50.30 0.1M
2023-05-29 53.20 53.80 52.10 52.10 0.0M
2023-05-26 54.00 54.40 52.70 53.10 0.1M
2023-05-25 54.90 55.30 53.80 53.90 0.0M
2023-05-24 57.00 57.00 54.90 54.90 0.0M
2023-05-23 59.00 59.70 56.90 57.00 0.0M
2023-05-22 59.50 60.00 58.70 59.00 0.0M
2023-05-19 60.00 61.00 59.40 59.80 0.0M
2023-05-17 59.90 59.90 58.70 59.10 0.0M
2023-05-16 60.00 60.80 59.00 59.90 0.0M
2023-05-15 59.70 61.00 59.50 60.00 0.1M
2023-05-12 60.60 62.00 59.50 59.70 0.0M
2023-05-11 60.70 61.50 60.10 60.50 0.0M
2023-05-10 61.10 61.90 60.50 60.80 0.0M
2023-05-09 63.00 63.00 60.70 61.10 0.0M
2023-05-08 63.10 63.90 62.00 63.00 0.0M
2023-05-05 62.40 64.00 61.80 62.90 0.0M
2023-05-04 63.70 64.00 62.20 62.20 0.0M
2023-05-03 65.20 66.20 63.00 63.70 0.0M
2023-05-02 67.10 67.10 64.90 64.90 0.0M
2023-04-28 64.90 68.70 63.00 67.60 0.1M
2023-04-27 78.20 78.30 64.60 64.60 0.3M
2023-04-26 73.50 76.70 73.00 76.70 0.0M
2023-04-25 72.50 74.20 69.50 73.70 0.0M
2023-04-24 78.30 78.30 70.70 72.00 0.1M
2023-04-21 94.70 94.70 77.90 78.60 0.1M
2023-04-20 95.30 95.30 93.00 93.40 0.0M
2023-04-19 98.60 98.60 95.20 95.20 0.0M
2023-04-18 95.00 99.90 95.00 96.90 0.0M
2023-04-17 95.00 97.10 93.30 95.70 0.0M
2023-04-14 94.00 96.10 94.00 95.00 0.0M
2023-04-13 94.60 95.50 92.50 93.30 0.0M
2023-04-12 96.00 96.70 94.40 94.60 0.0M
2023-04-11 95.50 96.70 95.00 96.50 0.0M
2023-04-06 95.10 97.10 95.10 96.00 0.0M
2023-04-05 98.40 98.40 95.10 95.10 0.0M
2023-04-04 98.20 100.00 97.30 98.40 0.0M
2023-04-03 98.70 100.80 97.40 97.70 0.0M
2023-03-31 97.00 100.60 96.80 98.10 0.0M
2023-03-30 94.50 96.90 94.50 96.00 0.0M
2023-03-29 92.60 94.30 92.60 94.10 0.0M
2023-03-28 93.40 94.70 92.30 92.60 0.0M
2023-03-27 94.00 95.60 93.30 94.70 0.0M
2023-03-24 95.40 95.70 93.50 94.00 0.0M
2023-03-23 92.00 95.90 91.40 95.70 0.0M
2023-03-22 95.50 95.70 92.20 92.40 0.0M
2023-03-21 94.10 97.50 93.70 95.50 0.0M
2023-03-20 98.10 98.10 92.10 94.10 0.1M
2023-03-17 101.40 101.40 97.50 98.50 0.0M
2023-03-16 98.60 101.40 96.70 100.40 0.0M
2023-03-15 100.40 100.60 96.40 96.70 0.0M
2023-03-14 101.20 102.80 99.20 100.40 0.0M
2023-03-13 105.00 105.00 98.70 100.20 0.0M
2023-03-10 107.40 108.00 103.20 105.00 0.0M
2023-03-09 109.40 111.40 108.00 109.20 0.0M
2023-03-08 109.60 110.00 107.60 109.60 0.0M
2023-03-07 107.80 110.40 107.40 109.40 0.0M
2023-03-06 107.00 109.40 105.40 109.00 0.0M
2023-03-03 106.00 107.40 104.00 107.00 0.0M
2023-03-02 104.20 106.60 101.80 106.00 0.0M
2023-03-01 99.80 103.80 99.10 103.00 0.0M
2023-02-28 99.60 101.80 98.40 100.80 0.0M
2023-02-27 98.30 100.20 98.20 100.00 0.0M
2023-02-24 100.40 101.80 97.10 98.30 0.0M
2023-02-23 100.00 101.40 99.10 100.40 0.0M
2023-02-22 99.60 100.20 98.40 100.00 0.0M
2023-02-21 102.00 102.00 99.60 99.60 0.0M
2023-02-20 101.40 103.20 100.20 102.60 0.0M
2023-02-17 105.80 105.80 100.80 101.40 0.0M
2023-02-16 98.80 106.20 98.80 104.00 0.0M
2023-02-15 99.10 99.50 97.20 98.50 0.0M
2023-02-14 99.00 100.20 97.80 99.10 0.0M
2023-02-13 98.70 99.80 98.10 99.00 0.0M
2023-02-10 99.70 100.00 96.50 98.70 0.0M
2023-02-09 102.00 102.20 98.90 99.10 0.1M
2023-02-08 98.50 103.60 97.80 101.20 0.0M
2023-02-07 101.00 104.00 98.30 98.60 0.0M
2023-02-06 103.80 103.80 99.40 101.00 0.0M
2023-02-03 109.20 110.60 101.00 103.80 0.1M
2023-02-02 94.00 110.40 94.00 110.00 0.2M
2023-02-01 88.50 90.00 87.20 87.20 0.0M
2023-01-31 91.50 92.70 88.50 88.50 0.0M
2023-01-30 90.50 92.80 89.50 91.50 0.0M
2023-01-27 91.60 91.60 89.20 90.50 0.0M
2023-01-26 90.00 93.00 90.00 91.60 0.0M
2023-01-25 90.80 91.40 89.40 90.00 0.0M
2023-01-24 92.80 92.80 90.40 90.80 0.0M
2023-01-23 93.00 95.60 92.60 92.70 0.0M
2023-01-20 92.40 94.50 91.60 92.80 0.0M
2023-01-19 95.80 96.00 91.50 91.90 0.0M
2023-01-18 95.60 99.00 94.40 95.80 0.0M
2023-01-17 100.40 100.40 94.00 95.60 0.0M
2023-01-16 100.40 102.80 97.80 100.40 0.0M
2023-01-13 92.80 101.00 92.50 100.40 0.1M
2023-01-12 90.00 93.30 89.30 93.00 0.1M
2023-01-11 90.10 91.00 88.10 89.90 0.0M
2023-01-10 89.90 90.90 88.00 89.90 0.0M
2023-01-09 92.80 92.80 89.20 89.90 0.0M
2023-01-05 92.00 93.50 90.60 91.50 0.0M
2023-01-04 92.40 93.00 89.60 91.90 0.0M
2023-01-03 89.50 94.60 89.00 93.00 0.0M
2023-01-02 86.10 90.50 85.50 89.60 0.0M