What is the all time high of ENEA?

Enea AB (publ) (ENEA) closed at its highest ever adjusted price, SEK 284.00, on Jan 4, 2022. Its lowest close was SEK 18.27 on Mar 9, 2009.

How much has ENEA returned over the last 10 years?

-29.0% in price terms from the close ten years before Sep 28, 2026, which is -3.4% a year compounded. Over one year the return is -13.5%; over five years -69.4%.

What was the worst drawdown in ENEA history?

-86.5% from the Jan 4, 2022 peak to the Jul 17, 2023 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does ENEA historical data go?

The daily series starts on Oct 4, 2004 and runs to Sep 28, 2026: 5,544 trading sessions across 22.0 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are ENEA historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get ENEA historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Oct 4, 2004 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for ENEA?

Among complete calendar years, 2009 was the best at +79.8% and 2022 the worst at -68.3%, measured close to close.

Nasdaq Stockholm · ENEA · stock

Enea AB (publ) (ENEA) stock price history

Every Nasdaq Stockholm trading session of Enea AB (publ) from Oct 4, 2004 to Sep 28, 2026: 5,544 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get ENEA data, free key Year by year table

ENEA adjusted close, 2004 to 2026

ENEAEnea AB (publ)

SEK 63.90-13.5% over one year

SEK 284.00
All time high, 2022: SEK 92.70
52 week high, SEK 54.00 low: 5,544
Daily sessions since 2004

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.

ENEA key facts

Enea AB (publ) (ENEA) closed at SEK 63.90 on Sep 28, 2026 on Nasdaq Stockholm.
ENEA's all time high close is SEK 284.00, set on Jan 4, 2022; its all time low close is SEK 18.27 on Mar 9, 2009.
ENEA's 52 week range is SEK 54.00 to SEK 92.70.
ENEA returned -13.5% over the year to Sep 28, 2026 and -69.4% over five years.
Over ten years ENEA returned -29%, -3.4% a year compounded.
ENEA's deepest drawdown was -86.5% from Jan 4, 2022 to Jul 17, 2023.
DataCedar holds 5,544 daily sessions of ENEA history from Oct 4, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

ENEA price chart, 2004 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

ENEA returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	+0.6%
3 months	-13.4%
6 months	+16.6%
Year to date	-9.1%
1 year	-13.5%
3 years	+48.3%
5 years	-69.4%
10 years	-29.0%
Since Oct 4, 2004	+12.8%
Compound annual growth, 22.0 years	+0.6%

ENEA records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: SEK 284.00 on Jan 4, 2022
All time low close: SEK 18.27 on Mar 9, 2009
52 week high: SEK 92.70 on Jun 5, 2026
52 week low: SEK 54.00 on Mar 23, 2026
Deepest drawdown: -86.5% from Jan 4, 2022 to Jul 17, 2023, not yet recovered
Best single session: +26.1% on Feb 2, 2023
Worst single session: -35.8% on Apr 27, 2022
Volatility, 1 year annualised: 42.3%
Sessions closing higher, 1 year: 49%
Best calendar year: 2009, +80%
Worst calendar year: 2022, -68%

ENEA price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Oct 4, 2004; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	SEK 71.80	SEK 92.70	SEK 54.00	SEK 63.90	-9.1%	7.9M	186
2025	SEK 98.20	SEK 106.00	SEK 62.10	SEK 70.30	-29.1%	9.4M	249
2024	SEK 56.60	SEK 109.40	SEK 46.65	SEK 99.10	+75.1%	8.7M	251
2023	SEK 86.10	SEK 111.40	SEK 37.40	SEK 56.60	-34.3%	11.5M	251
2022	SEK 273.50	SEK 293.50	SEK 67.10	SEK 86.10	-68.3%	9.5M	253
2021	SEK 192.00	SEK 286.50	SEK 191.20	SEK 271.50	+43.2%	4.1M	253
2020	SEK 183.00	SEK 210.50	SEK 102.00	SEK 189.60	+4.8%	7.9M	252
2019	SEK 104.50	SEK 198.50	SEK 100.50	SEK 181.00	+78.3%	8.3M	247
2018	SEK 79.40	SEK 114.50	SEK 70.80	SEK 101.50	+24.9%	3.8M	252
2017	SEK 96.00	SEK 118.50	SEK 67.75	SEK 81.25	-15.4%	4.1M	253
2016	SEK 104.50	SEK 105.00	SEK 74.00	SEK 96.00	-7.2%	1.9M	253
2015	SEK 67.57	SEK 105.50	SEK 65.89	SEK 103.50	+52.1%	4.2M	251
2014	SEK 53.19	SEK 69.96	SEK 46.19	SEK 68.05	+30.3%	2.8M	249
2013	SEK 36.82	SEK 55.11	SEK 36.51	SEK 52.23	+43.6%	2.9M	250
2012	SEK 26.40	SEK 44.00	SEK 26.04	SEK 36.37	+39.7%	3.6M	250
2011	SEK 42.21	SEK 53.21	SEK 17.96	SEK 26.04	-37.5%	3.2M	253
2010	SEK 35.51	SEK 44.00	SEK 29.81	SEK 41.67	+17.3%	3.5M	253
2009	SEK 19.14	SEK 42.52	SEK 18.01	SEK 35.51	+79.8%	5.4M	251
2008	SEK 36.55	SEK 43.30	SEK 18.19	SEK 19.75	-47.0%	7.3M	252
2007	SEK 65.82	SEK 77.43	SEK 34.82	SEK 37.24	-43.3%	14.9M	250
2006	SEK 102.20	SEK 125.58	SEK 46.42	SEK 65.65	-35.8%	22.8M	260
2005	SEK 79.85	SEK 110.86	SEK 72.75	SEK 102.20	+27.2%	15.2M	260
2004	SEK 57.16	SEK 82.10	SEK 51.10	SEK 80.37	n/a	3.9M	65

ENEA monthly closes, last 12 months

Month	Month end close	Change
September 2026	SEK 63.90	+3.7%
August 2026	SEK 61.60	+4.4%
July 2026	SEK 59.00	-20.4%
June 2026	SEK 74.10	-15.7%
May 2026	SEK 87.90	+10.4%
April 2026	SEK 79.60	+41.9%
March 2026	SEK 56.10	-6.2%
February 2026	SEK 59.80	-10.6%
January 2026	SEK 66.90	-4.8%
December 2025	SEK 70.30	-0.6%
November 2025	SEK 70.70	+1.0%
October 2025	SEK 70.00	-4.0%

About the ENEA data

Daily bars. 5,544 sessions from Oct 4, 2004 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 4, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/ENEA/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Nasdaq Stockholm

EMB EMB Mission Bound AB (publ)
EMBELL Embellence Group AB (publ)
EMBRAC-B Embracer Group AB (publ)
EMIL-B Fastighetsbolaget Emilshus AB (publ)
ENERS Enersize Oyj
ENGCON-B engcon AB (publ)
ENITY Enity Holding AB (publ)
ENRO Eniro Group AB (publ)

Browse Nasdaq Stockholm

Historical data guides

Common questions

ENEA share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market