Enea AB (ENEA.ST) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 61.00 | 63.60 | 61.00 | 62.10 | +1.47% | 39,284 |
| 2026-08-06 | 60.00 | 63.00 | 60.00 | 61.20 | +0.33% | 38,168 |
| 2026-08-05 | 60.40 | 61.90 | 60.20 | 61.00 | +0.49% | 26,977 |
| 2026-08-04 | 59.70 | 61.60 | 59.10 | 60.70 | +1.68% | 66,951 |
| 2026-08-03 | 59.30 | 60.50 | 58.60 | 59.70 | +1.19% | 76,720 |
| 2026-07-31 | 55.80 | 59.50 | 55.80 | 59.00 | +5.36% | 68,261 |
| 2026-07-30 | 56.70 | 57.00 | 55.80 | 56.00 | -1.58% | 98,344 |
| 2026-07-29 | 56.60 | 57.30 | 56.30 | 56.90 | +0.89% | 23,274 |
| 2026-07-28 | 56.20 | 57.00 | 55.80 | 56.40 | +0.36% | 30,419 |
| 2026-07-27 | 55.10 | 57.50 | 55.10 | 56.20 | +2.00% | 37,546 |
| 2026-07-24 | 55.40 | 56.20 | 54.80 | 55.10 | -0.36% | 45,112 |
| 2026-07-23 | 57.40 | 57.40 | 55.30 | 55.30 | -1.43% | 30,657 |
| 2026-07-22 | 57.60 | 57.80 | 56.00 | 56.10 | -0.36% | 30,983 |
| 2026-07-21 | 57.60 | 58.00 | 56.30 | 56.30 | -2.26% | 35,483 |
| 2026-07-20 | 59.10 | 59.50 | 57.50 | 57.60 | -1.87% | 27,161 |
| 2026-07-17 | 60.50 | 61.70 | 58.70 | 58.70 | -1.51% | 44,809 |
| 2026-07-16 | 58.80 | 61.90 | 58.00 | 59.60 | +1.02% | 72,165 |
| 2026-07-15 | 62.50 | 63.90 | 56.00 | 59.00 | -13.99% | 475,610 |
| 2026-07-14 | 69.30 | 69.80 | 67.60 | 68.60 | -1.01% | 21,510 |
| 2026-07-13 | 69.10 | 69.70 | 68.10 | 69.30 | -0.14% | 21,551 |
| 2026-07-10 | 71.00 | 71.00 | 68.80 | 69.40 | -1.00% | 20,585 |
| 2026-07-09 | 71.40 | 71.40 | 69.00 | 70.10 | -1.13% | 31,460 |
| 2026-07-08 | 70.20 | 71.80 | 69.80 | 70.90 | +0.14% | 27,806 |
| 2026-07-07 | 73.50 | 73.90 | 70.30 | 70.80 | -2.34% | 25,995 |
| 2026-07-06 | 72.20 | 74.00 | 71.40 | 72.50 | +0.28% | 72,517 |
| 2026-07-03 | 73.60 | 74.50 | 72.30 | 72.30 | -2.03% | 46,834 |
| 2026-07-02 | 74.10 | 74.60 | 72.20 | 73.80 | -0.27% | 34,875 |
| 2026-07-01 | 74.00 | 74.30 | 72.30 | 74.00 | -0.13% | 19,732 |
| 2026-06-30 | 74.50 | 76.50 | 73.40 | 74.10 | -0.54% | 46,358 |
| 2026-06-29 | 74.00 | 75.00 | 73.30 | 74.50 | +0.95% | 13,526 |
| 2026-06-26 | 75.40 | 75.40 | 73.50 | 73.80 | -2.12% | 13,849 |
| 2026-06-25 | 75.90 | 76.50 | 75.20 | 75.40 | -0.13% | 68,362 |
| 2026-06-24 | 76.10 | 76.20 | 73.40 | 75.50 | +0.00% | 26,825 |
| 2026-06-23 | 75.80 | 76.00 | 72.90 | 75.50 | +2.30% | 36,312 |
| 2026-06-22 | 75.00 | 75.90 | 73.00 | 73.80 | -1.60% | 36,671 |
| 2026-06-18 | 80.00 | 80.00 | 74.90 | 75.00 | -6.37% | 29,049 |
| 2026-06-17 | 79.70 | 80.80 | 79.40 | 80.10 | +0.38% | 13,784 |
| 2026-06-16 | 82.80 | 82.80 | 79.80 | 79.80 | -2.68% | 27,212 |
| 2026-06-15 | 81.50 | 83.50 | 81.50 | 82.00 | +0.61% | 27,884 |
| 2026-06-12 | 81.50 | 82.00 | 80.40 | 81.50 | +1.88% | 25,088 |
| 2026-06-11 | 83.00 | 83.00 | 79.20 | 80.00 | -3.38% | 31,515 |
| 2026-06-10 | 82.40 | 83.80 | 81.20 | 82.80 | +0.12% | 20,114 |
| 2026-06-09 | 84.60 | 84.60 | 81.60 | 82.70 | -2.25% | 50,229 |
| 2026-06-08 | 84.40 | 85.90 | 83.20 | 84.60 | -0.24% | 15,939 |
| 2026-06-05 | 89.70 | 92.70 | 83.30 | 84.80 | -4.29% | 55,688 |
| 2026-06-04 | 86.40 | 89.10 | 86.20 | 88.60 | +0.34% | 14,505 |
| 2026-06-03 | 87.00 | 89.70 | 87.00 | 88.30 | -0.56% | 19,656 |
| 2026-06-02 | 89.00 | 92.30 | 86.60 | 88.80 | -0.45% | 62,999 |
| 2026-06-01 | 88.10 | 89.90 | 87.60 | 89.20 | +1.48% | 31,883 |
| 2026-05-29 | 87.70 | 89.00 | 86.80 | 87.90 | +0.23% | 38,312 |
| 2026-05-28 | 86.50 | 89.00 | 86.40 | 87.70 | +0.69% | 35,648 |
| 2026-05-27 | 91.00 | 91.00 | 86.90 | 87.10 | -3.97% | 29,675 |
| 2026-05-26 | 90.80 | 92.00 | 90.50 | 90.70 | +0.00% | 39,876 |
| 2026-05-25 | 90.60 | 91.90 | 90.00 | 90.70 | +0.22% | 50,046 |
| 2026-05-22 | 88.10 | 90.90 | 86.30 | 90.50 | +2.03% | 26,406 |
| 2026-05-21 | 88.70 | 89.40 | 86.90 | 88.70 | +1.03% | 26,514 |
| 2026-05-20 | 88.60 | 88.60 | 86.90 | 87.80 | +1.04% | 23,758 |
| 2026-05-19 | 86.60 | 89.20 | 86.60 | 86.90 | +0.81% | 50,200 |
| 2026-05-18 | 82.10 | 87.60 | 81.90 | 86.20 | +4.48% | 84,718 |
| 2026-05-15 | 79.40 | 84.40 | 79.40 | 82.50 | +3.77% | 94,418 |
| 2026-05-13 | 78.80 | 79.70 | 77.20 | 79.50 | +2.71% | 13,175 |
| 2026-05-12 | 77.50 | 79.80 | 77.40 | 77.40 | -2.15% | 30,509 |
| 2026-05-11 | 78.10 | 79.60 | 77.50 | 79.10 | +1.28% | 15,410 |
| 2026-05-08 | 79.00 | 79.50 | 78.10 | 78.10 | +0.13% | 18,941 |
| 2026-05-07 | 79.00 | 79.50 | 77.10 | 78.00 | -1.39% | 41,026 |
| 2026-05-06 | 79.30 | 81.30 | 79.00 | 79.10 | -0.50% | 27,085 |
| 2026-05-05 | 80.10 | 81.10 | 78.60 | 79.50 | -0.62% | 39,603 |
| 2026-05-04 | 80.90 | 81.40 | 79.30 | 80.00 | +0.50% | 65,296 |
| 2026-04-30 | 76.00 | 80.30 | 76.00 | 79.60 | +3.24% | 33,733 |
| 2026-04-29 | 75.40 | 77.50 | 75.00 | 77.10 | +2.25% | 76,419 |
| 2026-04-28 | 73.90 | 76.40 | 73.50 | 75.40 | +2.59% | 43,365 |
| 2026-04-27 | 73.50 | 74.60 | 73.40 | 73.50 | -0.41% | 24,507 |
| 2026-04-24 | 74.70 | 76.60 | 73.00 | 73.80 | -4.16% | 48,714 |
| 2026-04-23 | 72.60 | 77.00 | 72.00 | 77.00 | +21.07% | 204,796 |
| 2026-04-22 | 64.80 | 64.90 | 63.60 | 63.60 | -1.55% | 24,416 |
| 2026-04-21 | 64.70 | 65.40 | 63.20 | 64.60 | +0.47% | 33,306 |
| 2026-04-20 | 64.20 | 65.20 | 63.20 | 64.30 | +0.78% | 29,397 |
| 2026-04-17 | 61.90 | 65.70 | 61.30 | 63.80 | +3.91% | 41,178 |
| 2026-04-16 | 61.40 | 62.80 | 61.10 | 61.40 | +0.00% | 31,154 |
| 2026-04-15 | 60.10 | 62.30 | 59.40 | 61.40 | +3.72% | 45,801 |
| 2026-04-14 | 57.10 | 59.70 | 57.10 | 59.20 | +3.32% | 75,060 |
| 2026-04-13 | 56.60 | 58.00 | 56.30 | 57.30 | -0.69% | 21,256 |
| 2026-04-10 | 55.60 | 58.20 | 55.60 | 57.70 | +2.49% | 136,391 |
| 2026-04-09 | 56.60 | 57.80 | 56.30 | 56.30 | -2.60% | 17,171 |
| 2026-04-08 | 57.70 | 59.00 | 57.20 | 57.80 | +2.12% | 29,960 |
| 2026-04-07 | 55.80 | 57.50 | 55.80 | 56.60 | +0.35% | 25,699 |
| 2026-04-02 | 56.90 | 56.90 | 54.80 | 56.40 | -0.53% | 4,178 |
| 2026-04-01 | 56.10 | 59.00 | 56.10 | 56.70 | +1.07% | 49,233 |
| 2026-03-31 | 55.00 | 56.60 | 55.00 | 56.10 | +2.00% | 23,041 |
| 2026-03-30 | 54.80 | 55.30 | 54.20 | 55.00 | +0.36% | 21,888 |
| 2026-03-27 | 55.00 | 55.30 | 54.70 | 54.80 | -2.66% | 17,418 |
| 2026-03-26 | 55.70 | 56.70 | 55.10 | 56.30 | +1.08% | 25,222 |
| 2026-03-25 | 55.80 | 56.30 | 55.20 | 55.70 | +1.83% | 23,716 |
| 2026-03-24 | 54.80 | 55.50 | 54.20 | 54.70 | +0.18% | 27,635 |
| 2026-03-23 | 55.20 | 56.10 | 54.00 | 54.60 | -1.62% | 53,667 |
| 2026-03-20 | 57.50 | 57.60 | 55.50 | 55.50 | -3.31% | 22,022 |
| 2026-03-19 | 59.00 | 59.00 | 57.30 | 57.40 | -2.71% | 22,703 |
| 2026-03-18 | 58.60 | 59.80 | 58.50 | 59.00 | +0.34% | 28,223 |
| 2026-03-17 | 60.60 | 60.60 | 58.70 | 58.80 | -2.97% | 13,289 |
| 2026-03-16 | 60.70 | 61.10 | 59.90 | 60.60 | -0.66% | 19,917 |
| 2026-03-13 | 58.60 | 62.00 | 58.60 | 61.00 | +0.49% | 119,279 |
| 2026-03-12 | 59.30 | 60.90 | 58.20 | 60.70 | +2.88% | 43,461 |
| 2026-03-11 | 57.30 | 59.30 | 56.80 | 59.00 | +2.25% | 135,898 |
| 2026-03-10 | 58.20 | 58.30 | 56.90 | 57.70 | +0.17% | 343,195 |
| 2026-03-09 | 58.60 | 59.60 | 56.90 | 57.60 | -3.84% | 67,813 |
| 2026-03-06 | 58.50 | 60.50 | 58.50 | 59.90 | +2.22% | 27,649 |
| 2026-03-05 | 60.00 | 60.00 | 58.60 | 58.60 | -1.68% | 37,408 |
| 2026-03-04 | 59.00 | 59.70 | 58.50 | 59.60 | +0.51% | 70,582 |
| 2026-03-03 | 60.30 | 60.30 | 58.10 | 59.30 | -1.82% | 31,443 |
| 2026-03-02 | 59.70 | 61.00 | 58.80 | 60.40 | +1.00% | 65,762 |
| 2026-02-27 | 57.00 | 60.30 | 57.00 | 59.80 | +5.65% | 60,246 |
| 2026-02-26 | 55.60 | 56.80 | 55.60 | 56.60 | +1.80% | 67,010 |
| 2026-02-25 | 54.90 | 56.20 | 54.90 | 55.60 | +0.91% | 27,626 |
| 2026-02-24 | 57.50 | 57.80 | 54.60 | 55.10 | -4.51% | 142,966 |
| 2026-02-23 | 59.10 | 60.00 | 57.70 | 57.70 | -3.03% | 54,673 |
| 2026-02-20 | 58.30 | 60.30 | 58.10 | 59.50 | +1.88% | 24,708 |
| 2026-02-19 | 57.40 | 59.00 | 57.40 | 58.40 | +0.69% | 45,880 |
| 2026-02-18 | 57.00 | 58.30 | 56.60 | 58.00 | +1.58% | 66,609 |
| 2026-02-17 | 57.60 | 57.60 | 56.60 | 57.10 | -0.17% | 99,719 |
| 2026-02-16 | 57.40 | 58.00 | 57.00 | 57.20 | -1.21% | 18,001 |
| 2026-02-13 | 58.20 | 58.90 | 57.70 | 57.90 | -0.86% | 42,196 |
| 2026-02-12 | 59.20 | 59.80 | 58.30 | 58.40 | -1.68% | 65,722 |
| 2026-02-11 | 61.60 | 61.60 | 59.20 | 59.40 | -4.04% | 83,300 |
| 2026-02-10 | 62.30 | 63.10 | 61.50 | 61.90 | -0.64% | 32,392 |
| 2026-02-09 | 62.80 | 62.80 | 62.00 | 62.30 | -0.95% | 31,997 |
| 2026-02-06 | 62.60 | 62.90 | 61.70 | 62.90 | +0.32% | 26,804 |
| 2026-02-05 | 64.80 | 64.80 | 62.10 | 62.70 | -3.69% | 20,009 |
| 2026-02-04 | 66.10 | 66.10 | 64.00 | 65.10 | -0.91% | 84,215 |
| 2026-02-03 | 67.00 | 68.30 | 65.50 | 65.70 | -1.05% | 62,828 |
| 2026-02-02 | 67.60 | 68.80 | 65.30 | 66.40 | -0.75% | 74,623 |
| 2026-01-30 | 69.70 | 70.70 | 65.50 | 66.90 | -6.56% | 94,182 |
| 2026-01-29 | 73.10 | 74.10 | 71.60 | 71.60 | -3.37% | 34,822 |
| 2026-01-28 | 73.00 | 74.30 | 72.40 | 74.10 | +0.14% | 15,877 |
| 2026-01-27 | 74.80 | 74.80 | 72.70 | 74.00 | -0.13% | 18,342 |
| 2026-01-26 | 75.00 | 75.20 | 72.60 | 74.10 | -2.37% | 39,006 |
| 2026-01-23 | 76.30 | 77.00 | 75.10 | 75.90 | -0.91% | 17,252 |
| 2026-01-22 | 74.60 | 76.90 | 74.60 | 76.60 | +1.46% | 17,168 |
| 2026-01-21 | 75.00 | 76.00 | 74.80 | 75.50 | -1.18% | 24,396 |
| 2026-01-20 | 76.80 | 76.80 | 75.70 | 76.40 | -0.65% | 17,415 |
| 2026-01-19 | 75.10 | 76.90 | 75.00 | 76.90 | -0.65% | 9,887 |
| 2026-01-16 | 78.00 | 78.10 | 76.80 | 77.40 | -0.90% | 18,084 |
| 2026-01-15 | 79.50 | 80.20 | 77.30 | 78.10 | -2.74% | 19,989 |
| 2026-01-14 | 80.60 | 80.60 | 78.20 | 80.30 | -0.12% | 20,318 |
| 2026-01-13 | 79.60 | 81.30 | 79.60 | 80.40 | -0.74% | 10,393 |
| 2026-01-12 | 81.20 | 81.30 | 79.70 | 81.00 | -0.86% | 17,880 |
| 2026-01-09 | 79.50 | 82.80 | 79.20 | 81.70 | +2.90% | 186,681 |
| 2026-01-08 | 80.00 | 80.30 | 78.30 | 79.40 | -0.75% | 27,157 |
| 2026-01-07 | 79.10 | 80.00 | 77.20 | 80.00 | +2.17% | 77,320 |
| 2026-01-05 | 76.10 | 78.60 | 76.10 | 78.30 | +3.71% | 23,537 |
| 2026-01-02 | 71.80 | 76.20 | 71.80 | 75.50 | +7.40% | 31,999 |
| 2025-12-30 | 70.60 | 70.90 | 69.20 | 70.30 | -0.57% | 16,244 |
| 2025-12-29 | 70.50 | 71.40 | 69.20 | 70.70 | +0.14% | 15,094 |
| 2025-12-23 | 68.30 | 72.00 | 67.30 | 70.60 | +3.37% | 34,692 |
| 2025-12-22 | 67.40 | 69.70 | 67.10 | 68.30 | -0.15% | 23,243 |
| 2025-12-19 | 67.10 | 69.00 | 67.10 | 68.40 | +1.79% | 16,704 |
| 2025-12-18 | 67.40 | 68.60 | 67.20 | 67.20 | -1.18% | 14,779 |
| 2025-12-17 | 65.80 | 68.00 | 65.80 | 68.00 | +1.49% | 13,088 |
| 2025-12-16 | 65.20 | 67.80 | 65.10 | 67.00 | +2.76% | 12,530 |
| 2025-12-15 | 66.00 | 67.50 | 65.00 | 65.20 | -1.36% | 20,372 |
| 2025-12-12 | 65.00 | 67.00 | 65.00 | 66.10 | +0.00% | 11,073 |
| 2025-12-11 | 65.60 | 66.20 | 65.50 | 66.10 | +0.76% | 12,170 |
| 2025-12-10 | 65.30 | 66.00 | 65.20 | 65.60 | -0.15% | 7,824 |
| 2025-12-09 | 65.30 | 66.10 | 64.60 | 65.70 | +0.31% | 8,420 |
| 2025-12-08 | 65.90 | 66.70 | 65.50 | 65.50 | -2.96% | 24,729 |
| 2025-12-05 | 66.40 | 68.40 | 66.00 | 67.50 | +0.75% | 20,886 |
| 2025-12-04 | 65.10 | 67.00 | 65.10 | 67.00 | +2.29% | 11,250 |
| 2025-12-03 | 68.20 | 69.20 | 63.20 | 65.50 | -4.10% | 95,309 |
| 2025-12-02 | 68.90 | 69.30 | 68.20 | 68.30 | -1.01% | 22,508 |
| 2025-12-01 | 70.60 | 70.60 | 68.80 | 69.00 | -2.40% | 13,234 |
| 2025-11-28 | 70.50 | 70.90 | 70.20 | 70.70 | +0.28% | 20,500 |
| 2025-11-27 | 67.20 | 70.80 | 67.20 | 70.50 | +4.75% | 35,130 |
| 2025-11-26 | 66.70 | 67.80 | 66.60 | 67.30 | +0.00% | 12,542 |
| 2025-11-25 | 67.60 | 67.90 | 66.50 | 67.30 | -0.44% | 31,791 |
| 2025-11-24 | 65.90 | 67.60 | 65.90 | 67.60 | +1.81% | 8,979 |
| 2025-11-21 | 66.20 | 66.80 | 65.60 | 66.40 | -0.60% | 17,394 |
| 2025-11-20 | 66.40 | 67.50 | 66.40 | 66.80 | -0.30% | 11,545 |
| 2025-11-19 | 67.30 | 67.60 | 66.30 | 67.00 | +0.30% | 24,204 |
| 2025-11-18 | 67.50 | 69.40 | 66.30 | 66.80 | -2.91% | 31,604 |
| 2025-11-17 | 68.80 | 69.70 | 68.30 | 68.80 | -0.43% | 18,982 |
| 2025-11-14 | 70.00 | 70.00 | 67.70 | 69.10 | -1.71% | 22,977 |
| 2025-11-13 | 69.40 | 71.80 | 69.40 | 70.30 | +0.86% | 38,203 |
| 2025-11-12 | 69.80 | 70.50 | 68.80 | 69.70 | +0.00% | 16,993 |
| 2025-11-11 | 70.00 | 70.20 | 69.50 | 69.70 | +0.29% | 13,197 |
| 2025-11-10 | 69.60 | 70.10 | 69.00 | 69.50 | -0.14% | 16,681 |
| 2025-11-07 | 70.30 | 72.50 | 69.20 | 69.60 | -0.85% | 19,686 |
| 2025-11-06 | 69.00 | 71.70 | 68.00 | 70.20 | +2.63% | 36,421 |
| 2025-11-05 | 69.90 | 70.10 | 68.20 | 68.40 | -2.29% | 19,092 |
| 2025-11-04 | 69.30 | 72.40 | 68.70 | 70.00 | +1.74% | 39,407 |
| 2025-11-03 | 70.40 | 70.40 | 68.10 | 68.80 | -1.71% | 22,187 |
| 2025-10-31 | 71.50 | 71.50 | 69.90 | 70.00 | -2.78% | 12,856 |
| 2025-10-30 | 71.10 | 72.40 | 71.10 | 72.00 | +0.42% | 23,240 |
| 2025-10-29 | 67.60 | 72.90 | 67.60 | 71.70 | +3.02% | 34,031 |
| 2025-10-28 | 68.00 | 70.40 | 67.30 | 69.60 | +2.81% | 29,024 |
| 2025-10-27 | 69.20 | 70.10 | 67.20 | 67.70 | -2.17% | 48,198 |
| 2025-10-24 | 70.10 | 71.20 | 68.00 | 69.20 | -0.86% | 72,599 |
| 2025-10-23 | 74.50 | 74.50 | 65.70 | 69.80 | -10.86% | 172,531 |
| 2025-10-22 | 77.30 | 78.30 | 76.30 | 78.30 | +0.26% | 20,212 |
| 2025-10-21 | 77.70 | 78.60 | 76.90 | 78.10 | +0.64% | 11,213 |
| 2025-10-20 | 77.90 | 78.90 | 77.30 | 77.60 | +0.52% | 10,273 |
| 2025-10-17 | 79.70 | 79.70 | 76.00 | 77.20 | -3.62% | 30,138 |
| 2025-10-16 | 80.40 | 80.70 | 79.60 | 80.10 | -1.11% | 16,403 |
| 2025-10-15 | 77.50 | 81.60 | 77.50 | 81.00 | +4.92% | 43,258 |
| 2025-10-14 | 76.20 | 77.20 | 74.50 | 77.20 | +2.66% | 22,176 |
| 2025-10-13 | 75.20 | 76.30 | 74.60 | 75.20 | +0.27% | 7,714 |
| 2025-10-10 | 76.60 | 78.70 | 75.00 | 75.00 | -2.72% | 19,927 |
| 2025-10-09 | 76.10 | 78.00 | 75.90 | 77.10 | +1.45% | 20,033 |
| 2025-10-08 | 75.00 | 76.40 | 74.80 | 76.00 | +1.33% | 10,764 |
| 2025-10-07 | 75.00 | 76.00 | 74.70 | 75.00 | -0.13% | 13,354 |
| 2025-10-06 | 76.30 | 76.50 | 74.80 | 75.10 | -1.70% | 22,163 |
| 2025-10-03 | 76.60 | 77.60 | 75.80 | 76.40 | -0.26% | 13,234 |
| 2025-10-02 | 73.90 | 77.00 | 73.80 | 76.60 | +2.96% | 36,478 |
| 2025-10-01 | 72.50 | 75.40 | 72.20 | 74.40 | +2.06% | 41,866 |
| 2025-09-30 | 74.30 | 74.50 | 72.60 | 72.90 | -2.54% | 14,929 |
| 2025-09-29 | 73.90 | 75.00 | 73.90 | 74.80 | +1.22% | 8,169 |
| 2025-09-26 | 74.70 | 74.70 | 73.70 | 73.90 | +0.00% | 7,677 |
| 2025-09-25 | 73.90 | 74.60 | 73.40 | 73.90 | -0.14% | 17,703 |
| 2025-09-24 | 76.00 | 76.90 | 73.20 | 74.00 | -2.76% | 28,761 |
| 2025-09-23 | 77.10 | 77.40 | 75.90 | 76.10 | +0.13% | 29,267 |
| 2025-09-22 | 75.50 | 76.40 | 75.20 | 76.00 | +0.66% | 13,329 |
| 2025-09-19 | 75.50 | 76.30 | 75.20 | 75.50 | +0.00% | 10,839 |
| 2025-09-18 | 73.20 | 75.50 | 73.20 | 75.50 | +2.44% | 13,651 |
| 2025-09-17 | 73.20 | 74.10 | 73.20 | 73.70 | +0.55% | 10,982 |
| 2025-09-16 | 73.40 | 74.60 | 73.10 | 73.30 | -0.95% | 15,772 |
| 2025-09-15 | 74.10 | 75.10 | 73.80 | 74.00 | -0.13% | 18,904 |
| 2025-09-12 | 73.90 | 74.80 | 73.60 | 74.10 | +0.82% | 14,854 |
| 2025-09-11 | 75.00 | 75.00 | 73.30 | 73.50 | -1.74% | 20,728 |
| 2025-09-10 | 74.80 | 75.90 | 74.70 | 74.80 | -0.40% | 24,387 |
| 2025-09-09 | 75.70 | 76.00 | 74.40 | 75.10 | -0.79% | 14,492 |
| 2025-09-08 | 74.80 | 75.80 | 74.80 | 75.70 | +0.80% | 24,175 |
| 2025-09-05 | 76.30 | 76.30 | 75.00 | 75.10 | -0.27% | 11,191 |
| 2025-09-04 | 73.00 | 76.00 | 73.00 | 75.30 | +0.40% | 19,097 |
| 2025-09-03 | 74.60 | 75.40 | 74.50 | 75.00 | +0.40% | 38,222 |
| 2025-09-02 | 75.70 | 75.80 | 74.70 | 74.70 | -0.93% | 30,898 |
| 2025-09-01 | 74.90 | 75.90 | 74.80 | 75.40 | +0.53% | 8,212 |
| 2025-08-29 | 74.70 | 75.60 | 74.70 | 75.00 | -0.27% | 19,336 |
| 2025-08-28 | 74.90 | 75.70 | 73.80 | 75.20 | +0.27% | 28,338 |
| 2025-08-27 | 74.90 | 75.90 | 74.70 | 75.00 | -0.27% | 21,457 |
| 2025-08-26 | 75.70 | 77.60 | 75.00 | 75.20 | -0.92% | 27,161 |
| 2025-08-25 | 76.50 | 77.30 | 75.40 | 75.90 | -0.78% | 27,131 |
| 2025-08-22 | 75.90 | 77.00 | 75.60 | 76.50 | +0.79% | 19,648 |
| 2025-08-21 | 74.90 | 76.70 | 74.60 | 75.90 | +1.20% | 23,031 |
| 2025-08-20 | 76.00 | 76.00 | 74.60 | 75.00 | -1.06% | 24,801 |
| 2025-08-19 | 75.50 | 76.90 | 75.50 | 75.80 | +0.40% | 22,706 |
| 2025-08-18 | 77.70 | 77.70 | 75.00 | 75.50 | -1.95% | 25,265 |
| 2025-08-15 | 79.40 | 79.90 | 76.80 | 77.00 | -1.03% | 43,626 |
| 2025-08-14 | 77.50 | 78.70 | 77.20 | 77.80 | +0.91% | 34,816 |
| 2025-08-13 | 80.50 | 81.70 | 76.80 | 77.10 | -3.75% | 50,947 |
| 2025-08-12 | 75.60 | 80.50 | 74.40 | 80.10 | +7.66% | 80,606 |
| 2025-08-11 | 75.00 | 75.40 | 74.20 | 74.40 | -1.46% | 15,432 |
| 2025-08-08 | 74.80 | 76.40 | 74.80 | 75.50 | +0.40% | 23,387 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Oct (+5.79%). Worst month: Mar (-7.80%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Enea AB's (ENEA.ST) latest close?
62.10 on 2026-08-07, from the Closelook data lake's daily price record.
What is ENEA.ST's 52-week high and low?
92.70 high and 54.00 low over the trailing 52 weeks, as of 2026-08-07.
What is Enea AB's strongest and weakest month historically?
Historically, ENEA.ST's strongest calendar month has been Oct (average +5.79%) and its weakest Mar (average -7.80%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.