Want to see SE:ENEA full AI Analyst Report?
Enea AB (ENEA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 50.20 | 53.70 | 50.20 | 52.90 | 52.90 | +3.32% | 22,881 | 0.84 |
| Oct 29, 2026 | 50.60 | 51.60 | 50.20 | 51.20 | 51.20 | -0.78% | 27,251 | 0.97 |
| Oct 28, 2026 | 51.90 | 52.50 | 50.90 | 51.60 | 51.60 | -1.90% | 17,314 | 0.60 |
| Oct 27, 2026 | 50.50 | 53.70 | 50.50 | 52.60 | 52.60 | +4.16% | 26,638 | 0.89 |
| Oct 26, 2026 | 52.50 | 55.00 | 50.50 | 50.50 | 50.50 | -3.81% | 23,649 | 0.79 |
| Oct 23, 2026 | 50.10 | 52.80 | 48.30 | 52.50 | 52.50 | +5.00% | 67,239 | 2.29 |
| Oct 22, 2026 | 51.80 | 52.50 | 48.00 | 50.00 | 50.00 | -21.26% | 272,748 | 10.62 |
| Oct 21, 2026 | 63.50 | 65.00 | 62.80 | 63.50 | 63.50 | -1.40% | 17,655 | 0.68 |
| Oct 20, 2026 | 65.20 | 65.20 | 63.20 | 64.40 | 64.40 | +1.10% | 7,057 | 0.27 |
| Oct 19, 2026 | 64.00 | 65.30 | 63.60 | 63.70 | 63.70 | -0.93% | 10,940 | 0.41 |
| Oct 16, 2026 | 63.70 | 66.00 | 63.50 | 64.30 | 64.30 | +0.63% | 16,690 | 0.62 |
| Oct 15, 2026 | 62.90 | 66.00 | 62.90 | 63.90 | 63.90 | -1.08% | 16,119 | 0.59 |
| Oct 14, 2026 | 63.00 | 65.80 | 62.70 | 64.60 | 64.60 | +2.22% | 20,318 | 0.73 |
| Oct 13, 2026 | 64.00 | 64.70 | 63.20 | 63.20 | 63.20 | -1.25% | 8,159 | 0.28 |
| Oct 12, 2026 | 67.10 | 67.10 | 64.00 | 64.00 | 64.00 | -4.48% | 7,249 | 0.20 |
| Oct 09, 2026 | 64.80 | 67.00 | 64.80 | 67.00 | 67.00 | +3.08% | 8,538 | 0.24 |
| Oct 08, 2026 | 64.50 | 66.20 | 64.50 | 65.00 | 65.00 | -0.76% | 11,788 | 0.32 |
| Oct 07, 2026 | 65.60 | 66.70 | 65.50 | 65.50 | 65.50 | -0.91% | 7,203 | 0.20 |
| Oct 06, 2026 | 63.70 | 67.00 | 63.70 | 66.10 | 66.10 | +2.80% | 20,836 | 0.57 |
| Oct 05, 2026 | 64.00 | 64.90 | 63.00 | 64.30 | 64.30 | +0.63% | 15,151 | 0.41 |
| Oct 02, 2026 | 64.10 | 65.00 | 63.00 | 63.90 | 63.90 | -0.31% | 16,503 | 0.44 |
| Oct 01, 2026 | 63.70 | 64.80 | 63.40 | 64.10 | 64.10 | -1.38% | 12,951 | 0.34 |
| Sep 30, 2026 | 61.70 | 65.00 | 61.70 | 65.00 | 65.00 | +4.67% | 64,277 | 1.70 |
| Sep 29, 2026 | 62.80 | 63.40 | 61.90 | 62.10 | 62.10 | -1.11% | 12,140 | 0.32 |
| Sep 28, 2026 | 63.40 | 63.90 | 62.50 | 62.80 | 62.80 | -0.95% | 5,780 | 0.15 |
| Sep 25, 2026 | 63.50 | 64.50 | 63.40 | 63.40 | 63.40 | -1.09% | 6,747 | 0.17 |
| Sep 24, 2026 | 63.40 | 64.80 | 62.90 | 64.10 | 64.10 | +1.10% | 15,255 | 0.39 |
| Sep 23, 2026 | 63.80 | 64.10 | 63.40 | 63.40 | 63.40 | -0.78% | 12,387 | 0.32 |
| Sep 22, 2026 | 64.10 | 65.40 | 63.90 | 63.90 | 63.90 | +0.47% | 20,433 | 0.51 |
| Sep 21, 2026 | 63.60 | 64.40 | 62.80 | 63.60 | 63.60 | -0.63% | 12,866 | 0.32 |
| Sep 18, 2026 | 62.60 | 64.40 | 62.60 | 64.00 | 64.00 | +0.63% | 27,481 | 0.68 |
| Sep 17, 2026 | 64.40 | 64.40 | 63.60 | 63.60 | 63.60 | -1.55% | 4,481 | 0.11 |
| Sep 16, 2026 | 65.00 | 65.00 | 64.00 | 64.60 | 64.60 | +1.41% | 4,410 | 0.11 |
| Sep 15, 2026 | 64.60 | 65.80 | 63.40 | 63.70 | 63.70 | -2.00% | 12,098 | 0.30 |
| Sep 14, 2026 | 63.30 | 65.00 | 63.10 | 65.00 | 65.00 | +2.69% | 17,852 | 0.44 |
| Sep 11, 2026 | 63.60 | 64.00 | 62.70 | 63.30 | 63.30 | +0.32% | 12,217 | 0.30 |
| Sep 10, 2026 | 63.90 | 64.90 | 62.60 | 63.10 | 63.10 | -1.10% | 17,894 | 0.43 |
| Sep 09, 2026 | 62.30 | 64.80 | 62.30 | 63.80 | 63.80 | +2.41% | 53,853 | 1.32 |
| Sep 08, 2026 | 63.50 | 64.70 | 62.00 | 62.30 | 62.30 | -1.42% | 24,365 | 0.59 |
| Sep 07, 2026 | 62.10 | 65.00 | 61.80 | 63.20 | 63.20 | +1.61% | 30,736 | 0.75 |
| Sep 04, 2026 | 63.20 | 64.00 | 61.70 | 62.20 | 62.20 | -2.05% | 17,710 | 0.43 |
| Sep 03, 2026 | 61.00 | 64.00 | 61.00 | 63.50 | 63.50 | +4.10% | 43,418 | 1.06 |
| Sep 02, 2026 | 61.40 | 62.00 | 59.80 | 61.00 | 61.00 | +0.99% | 24,085 | 0.58 |
| Sep 01, 2026 | 61.60 | 61.60 | 60.00 | 60.40 | 60.40 | -1.95% | 28,195 | 0.68 |
| Aug 31, 2026 | 63.50 | 63.50 | 61.20 | 61.60 | 61.60 | -2.99% | 36,577 | 0.89 |
| Aug 28, 2026 | 64.90 | 66.40 | 63.40 | 63.50 | 63.50 | -1.40% | 28,562 | 0.69 |
| Aug 27, 2026 | 62.00 | 64.90 | 62.00 | 64.40 | 64.40 | +3.87% | 25,868 | 0.62 |
| Aug 26, 2026 | 64.10 | 64.10 | 61.60 | 62.00 | 62.00 | -2.97% | 9,699 | 0.23 |
| Aug 25, 2026 | 62.90 | 64.90 | 62.40 | 63.90 | 63.90 | +2.08% | 32,670 | 0.78 |
| Aug 24, 2026 | 64.00 | 64.50 | 62.00 | 62.60 | 62.60 | -3.40% | 21,872 | 0.52 |