Stockholm - Delayed Quote SEK

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

Compare
13.63
+0.07
+(0.52%)
At close: January 31 at 5:29:32 PM GMT+1
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Jan 31, 202513.7113.8713.2213.6313.63252,742
Jan 30, 202514.4014.4013.5013.5613.56371,126
Jan 29, 202514.3514.6914.2514.4014.4061,674
Jan 28, 202514.0014.3613.7514.3014.30127,638
Jan 27, 202514.4114.4513.8813.9813.9895,689
Jan 24, 202514.7715.0114.2414.3614.3687,980
Jan 23, 202514.7514.9914.6014.7014.7050,598
Jan 22, 202515.1015.1014.6814.9514.9540,004
Jan 21, 202514.8115.1914.4715.0615.0675,931
Jan 20, 202514.8615.2114.6314.6714.6772,828
Jan 17, 202514.5914.9314.0714.8914.89102,241
Jan 16, 202514.6014.9614.5914.5914.5992,334
Jan 15, 202514.2314.7714.1314.5914.59105,994
Jan 14, 202514.4814.7314.1914.2514.2580,650
Jan 13, 202514.2914.7514.0214.6014.60304,576
Jan 10, 202515.5015.5014.1014.2214.22547,608
Jan 9, 202515.8415.9715.4515.7215.72129,924
Jan 8, 202516.6516.6515.6115.6115.61207,658
Jan 7, 202516.6816.8616.2216.4016.40304,981
Jan 3, 202516.6116.9116.3816.8516.85184,612
Jan 2, 202516.3416.9516.3416.6416.64205,286
Dec 30, 202416.2516.6616.2516.3016.30138,092
Dec 27, 202416.2516.6516.2416.3316.33176,687
Dec 23, 202416.1516.3415.8016.1616.16152,208
Dec 20, 202415.7316.3715.4516.2216.22234,860
Dec 19, 202416.1616.1615.7015.7315.7338,731
Dec 18, 202416.0416.2415.8016.1516.15142,699
Dec 17, 202415.9316.1015.6016.0716.07124,294
Dec 16, 202416.4016.4015.7716.0116.01198,944
Dec 13, 202415.7116.4815.5316.3516.35175,413
Dec 12, 202415.5015.7115.2615.7115.71275,918
Dec 11, 202415.5915.8415.3915.4515.45120,331
Dec 10, 202415.6215.7715.3615.5815.58187,083
Dec 9, 202415.7016.1015.1315.5015.50206,103
Dec 6, 202415.2315.8915.2315.6915.6990,028
Dec 5, 202414.6915.6914.6915.2315.23136,925
Dec 4, 202415.1015.8114.5914.7314.7392,699
Dec 3, 202415.7616.2115.0315.1315.13181,794
Dec 2, 202414.3515.7614.3515.7615.76388,858
Nov 29, 202414.2514.6013.7514.6014.60742,367
Nov 28, 202414.4014.4014.0614.3514.35126,863
Nov 27, 202414.4014.4013.8013.9513.95114,582
Nov 26, 202413.8714.4013.5813.9013.90202,297
Nov 25, 202412.9114.1112.6713.9813.98376,425
Nov 22, 202413.0013.1712.8713.0013.00268,948
Nov 21, 202412.7513.1712.5013.0013.00182,618
Nov 20, 202413.0113.0112.8012.8112.81183,818
Nov 19, 202413.1313.2112.9913.0613.0679,712
Nov 18, 202413.1313.2513.0013.2513.25232,571
Nov 15, 202413.2013.2513.0013.0113.01102,758
Nov 14, 202413.3313.3912.9613.0013.00310,940
Nov 13, 202413.2213.4312.9013.4013.40318,495
Nov 12, 202413.9814.2213.0013.4813.48638,206
Nov 11, 202414.4014.8414.0014.2814.28633,508
Nov 8, 202414.0014.6813.7514.5214.52222,511
Nov 7, 202413.5514.1313.5314.0214.02125,171
Nov 6, 202413.1713.7513.1713.5513.55116,681
Nov 5, 202413.8913.9813.3213.3413.3444,860
Nov 4, 202413.4113.9913.3013.8013.80107,812
Nov 1, 202413.6413.9813.3513.4113.4114,595
Oct 31, 202413.9913.9913.1413.6513.65167,831
Oct 30, 202413.9013.9413.7513.7513.7533,394
Oct 29, 202413.9613.9613.7213.8013.80109,950
Oct 28, 202413.6913.8613.5113.6513.65123,344
Oct 25, 202413.3513.8713.2013.6913.6979,865
Oct 24, 202413.3513.4013.1513.3113.3185,481
Oct 23, 202414.0014.0013.4013.4013.4074,857
Oct 22, 202413.8713.8713.5413.7413.7417,725
Oct 21, 202413.5014.1413.5014.0014.0074,306
Oct 18, 202413.1314.0013.1313.6613.66155,962
Oct 17, 202413.0013.6613.0013.1213.1274,585
Oct 16, 202413.4513.7813.0513.4113.41244,141
Oct 15, 202413.5513.7513.1613.4513.45159,012
Oct 14, 202413.9914.0613.4113.5613.5667,331
Oct 11, 202413.1214.0712.9313.9913.99117,928
Oct 10, 202413.2413.8412.9013.1913.19213,736
Oct 9, 202413.6013.8313.2413.2413.24100,640
Oct 8, 202414.2014.2913.1913.6613.66501,559
Oct 7, 202414.5114.9314.1514.2914.2954,777
Oct 4, 202414.2814.7014.2014.3714.3760,283
Oct 3, 202414.8414.8514.2514.2814.28323,736
Oct 2, 202415.1615.3814.8014.8514.8591,835
Oct 1, 202415.2015.5614.8515.1615.1645,419
Sep 30, 202415.5215.6715.1215.2015.20181,753
Sep 27, 202415.3015.6715.0315.5115.51115,422
Sep 26, 202415.4015.6415.2415.3015.3052,468
Sep 25, 202414.5315.4014.5315.4015.40139,883
Sep 24, 202414.8115.1014.4814.9114.9167,046
Sep 23, 202413.3814.9713.3814.9014.90271,695
Sep 20, 202414.4614.6414.2014.2814.2853,695
Sep 19, 202414.8315.5114.5014.5014.50137,556
Sep 18, 202414.9015.0914.5014.7514.75339,472
Sep 17, 202414.5115.0914.5114.9014.9082,254
Sep 16, 202414.5014.9814.4014.6614.66104,544
Sep 13, 202414.2014.8714.2014.5014.50145,610
Sep 12, 202413.9414.3913.9414.0214.0248,490
Sep 11, 202414.1114.4713.8813.9413.9450,938
Sep 10, 202414.6614.6613.8914.1114.1151,576
Sep 9, 202414.0314.2913.9314.0614.0624,637
Sep 6, 202414.6014.6013.8914.0314.03110,869
Sep 5, 202414.5014.9914.3114.3114.31110,974
Sep 4, 202414.4114.4914.2514.4514.4569,725
Sep 3, 202414.4114.6014.4014.5014.5032,598
Sep 2, 202413.8014.5513.6714.5514.55217,634
Aug 30, 202413.9414.0413.8413.8913.8944,786
Aug 29, 202413.8514.0413.8513.9413.9425,360
Aug 28, 202414.0614.1113.8513.8513.8542,009
Aug 27, 202414.0014.3013.9914.0614.0633,371
Aug 26, 202414.0014.2413.8514.1814.1881,347
Aug 23, 202414.0014.2113.8014.1014.1068,967
Aug 22, 202413.5114.0613.3214.0614.0676,318
Aug 21, 202413.3913.6713.3013.4513.4548,622
Aug 20, 202413.7713.8113.4113.4113.4148,521
Aug 19, 202413.8714.0013.6413.7813.7841,354
Aug 16, 202413.7514.0013.7513.8713.8748,334
Aug 15, 202414.0314.1713.4413.6513.65152,029
Aug 14, 202413.2514.5013.0014.0314.03532,651
Aug 13, 202414.3514.3513.6113.7013.7087,285
Aug 12, 202413.9614.3613.6313.8013.8063,290
Aug 9, 202413.5414.1113.4314.0014.0051,513
Aug 8, 202413.1713.5613.0013.5413.5463,683
Aug 7, 202413.3413.7513.3013.4913.49209,777
Aug 6, 202413.6013.6013.1413.3413.34193,901
Aug 5, 202413.2413.5712.8913.3413.34266,848
Aug 2, 202414.6414.6413.7013.8213.82110,966
Aug 1, 202415.0215.2914.3514.5014.50176,302
Jul 31, 202414.7915.2514.7915.0215.0271,100
Jul 30, 202415.3915.3914.5014.7914.79111,244
Jul 29, 202414.4215.4214.4014.8514.85309,804
Jul 26, 202417.3818.1614.4514.5214.521,355,455
Jul 25, 202417.9718.0017.3117.6617.66190,500
Jul 24, 202417.2518.1617.0817.8917.89240,009
Jul 23, 202417.0117.2417.0017.1817.1854,413
Jul 22, 202417.1717.3917.0017.0017.0063,213
Jul 19, 202416.5717.3616.5717.1617.16165,647
Jul 18, 202417.0017.2616.9116.9616.96117,223
Jul 17, 202417.0017.4116.3017.0617.06238,357
Jul 16, 202417.0017.3916.8017.1117.11187,922
Jul 15, 202416.8117.1416.1617.0017.00116,851
Jul 12, 202416.9517.5016.7816.9016.90421,877
Jul 11, 202416.3416.9016.0416.8516.85293,511
Jul 10, 202415.9516.7715.7216.3416.34418,384
Jul 9, 202416.0216.1815.6815.9515.95152,793
Jul 8, 202415.9516.3315.3116.0216.02652,275
Jul 5, 202414.6015.6014.4415.6015.60311,671
Jul 4, 202414.6814.6814.2014.6814.6879,853
Jul 3, 202414.0014.6813.9514.6814.68183,027
Jul 2, 202414.0614.4513.7614.0014.00141,971
Jul 1, 202413.7714.1413.6813.9313.9340,802
Jun 28, 202413.8413.8413.5313.7613.76196,093
Jun 27, 202413.8013.9313.7113.8413.8483,673
Jun 26, 202413.6613.9513.6213.9013.90126,823
Jun 25, 202414.0914.0913.3413.6013.60304,976
Jun 24, 202414.8814.9314.1114.1114.11182,149
Jun 20, 202414.7314.9714.6914.8714.87264,984
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 7, 202413.3013.5912.8813.3013.30332,907
Jun 5, 202412.8113.3612.8113.2213.22146,887
Jun 4, 202413.1313.1812.8012.8012.80160,280
Jun 3, 202412.9713.1412.8413.1413.14110,125
May 31, 2024 0.22 Dividend
May 31, 202413.0813.2512.7912.9712.97267,642
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 8, 202413.4913.6613.4613.6513.4240,154
May 7, 202413.7013.8013.1513.4913.2692,403
May 6, 202413.8013.8513.5813.7013.47177,957
May 3, 202413.1813.7313.1813.7213.49385,166
May 2, 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 9, 202414.0014.3713.8514.2313.99381,177
Apr 8, 202414.2014.3313.8113.9613.73373,976
Apr 5, 202414.3014.3114.0614.2213.9859,817
Apr 4, 202414.1414.3013.9514.3014.06165,078
Apr 3, 202413.7814.3813.7813.9513.72186,422
Apr 2, 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 8, 202415.3415.4415.0015.1214.87321,718
Mar 7, 202415.0015.3214.7215.2414.99193,721
Mar 6, 202414.8015.2014.7015.0014.75594,953
Mar 5, 202414.5614.9814.4014.7014.45253,422
Mar 4, 202414.5014.6814.0814.6414.40659,885
Mar 1, 202413.7414.3213.6414.2013.96423,702
Feb 29, 2024 0.23 Dividend
Feb 29, 202413.5013.7613.3413.7413.51388,574
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 9, 202415.4815.8015.2815.4414.93308,333
Feb 8, 202414.8015.4814.7215.4014.89374,507
Feb 7, 202415.4215.4214.7214.7614.27584,732
Feb 6, 202414.9215.6814.9015.4214.91344,499
Feb 5, 202414.8215.3014.6814.9214.42232,167
Feb 2, 202415.4815.4814.7614.8014.31354,804
Feb 1, 202414.9815.5014.9815.1614.66320,100
Jan 31, 202415.7015.7014.9815.2814.771,080,149

Related Tickers

ALDNE.PA Don't Nod Entertainment S.A.
1.2500
+10.13%
 
NITRO.ST Nitro Games Oyj
2.5800
0.00%
 
ALPUL.PA Pullup Entertainment Société anonyme
19.86
+0.30%
 
GIG-SDB.ST GiG Software PLC
4.1150
+2.36%
 
CCOEF Capcom Co., Ltd.
21.10
0.00%
 
MTG-B.ST Modern Times Group MTG AB
103.00
+1.48%
 
EVPL.L Team17 Group plc
269.00
+1.13%
 
3635.T Koei Tecmo Holdings Co., Ltd.
1,943.00
-0.89%
 
G5EN.ST G5 Entertainment AB (publ)
130.00
+2.85%
 
STAR-B.ST Starbreeze AB (publ)
0.1965
+2.34%