Nasdaq Stockholm · ENVAR · stock
Envar Holding AB (publ) (ENVAR) stock price history
Every Nasdaq Stockholm trading session of Envar Holding AB (publ) from Dec 17, 2024 to Sep 28, 2026: 442 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.
ENVAR adjusted close, 2024 to 2026
- SEK 68.20
- All time high, 2025
- SEK 72.40
- 52 week high, SEK 32.90 low
- 442
- Daily sessions since 2024
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
ENVAR key facts
- Envar Holding AB (publ) (ENVAR) closed at SEK 46.00 on Sep 28, 2026 on Nasdaq Stockholm.
- ENVAR's all time high close is SEK 68.20, set on Oct 20, 2025; its all time low close is SEK 15.30 on Apr 9, 2025.
- ENVAR's 52 week range is SEK 32.90 to SEK 72.40.
- ENVAR returned -2.3% over the year to Sep 28, 2026.
- Since Dec 17, 2024 ENVAR returned +125%, +57.9% a year compounded.
- ENVAR's deepest drawdown was -50.3% from Oct 20, 2025 to Apr 7, 2026.
- DataCedar holds 442 daily sessions of ENVAR history from Dec 17, 2024 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ENVAR price chart, 2024 to 2026
ENVAR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -14.2% |
| 3 months | +7.7% |
| 6 months | +26.4% |
| Year to date | -22.3% |
| 1 year | -2.3% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 17, 2024 | +125.4% |
| Compound annual growth, 1.8 years | +57.9% |
ENVAR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 68.20 on Oct 20, 2025
- All time low close
- SEK 15.30 on Apr 9, 2025
- 52 week high
- SEK 72.40 on Oct 21, 2025
- 52 week low
- SEK 32.90 on Apr 7, 2026
- Deepest drawdown
- -50.3% from Oct 20, 2025 to Apr 7, 2026, not yet recovered
- Best single session
- +29.5% on Jun 9, 2025
- Worst single session
- -17.5% on Sep 3, 2025
- Volatility, 1 year annualised
- 77.3%
- Sessions closing higher, 1 year
- 43%
- Growth of 1 since 2024
- 2.3×
- Best calendar year
- 2025, +238%
- Worst calendar year
- 2025, +238%
ENVAR 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. 2024 starts on Dec 17, 2024; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 59.20 | SEK 60.00 | SEK 32.90 | SEK 46.00 | -22.3% | 1.1M | 186 |
| 2025 | SEK 18.00 | SEK 72.40 | SEK 14.75 | SEK 59.20 | +238.3% | 1.6M | 249 |
| 2024 | SEK 21.25 | SEK 21.50 | SEK 16.00 | SEK 17.50 | n/a | 394.4K | 7 |
ENVAR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 46.00 | -12.2% |
| August 2026 | SEK 52.40 | +3.6% |
| July 2026 | SEK 50.60 | +7.9% |
| June 2026 | SEK 46.90 | -11.5% |
| May 2026 | SEK 53.00 | +33.8% |
| April 2026 | SEK 39.60 | +14.1% |
| March 2026 | SEK 34.70 | -5.4% |
| February 2026 | SEK 36.70 | -19.2% |
| January 2026 | SEK 45.40 | -23.3% |
| December 2025 | SEK 59.20 | +1.4% |
| November 2025 | SEK 58.40 | +0.7% |
| October 2025 | SEK 58.00 | +36.2% |
About the ENVAR data
Daily bars. 442 sessions from Dec 17, 2024 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 Dec 17, 2024, 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/ENVAR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
ENVAR share price history
