Enento Group Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	15.420	15.540	15.300	15.500	15.500	12,858
2026-10-15	14.980	15.400	14.980	15.400	15.400	80,142
2026-10-14	15.120	15.200	14.880	14.960	14.960	15,818
2026-10-13	15.100	15.300	15.100	15.140	15.140	11,890
2026-10-12	15.240	15.240	15.040	15.120	15.120	15,292
2026-10-09	15.000	15.200	14.980	15.120	15.120	18,641
2026-10-08	14.820	15.100	14.820	15.000	15.000	29,350
2026-10-07	14.680	14.940	14.660	14.900	14.900	28,858
2026-10-06	14.700	14.880	14.640	14.680	14.680	20,379
2026-10-05	15.000	15.000	14.680	14.700	14.700	18,082
2026-10-02	14.900	15.000	14.780	14.860	14.860	11,351
2026-10-01	15.060	15.100	14.900	14.900	14.900	14,227
2026-09-30	15.000	15.120	15.000	15.060	15.060	7,941
2026-09-29	15.100	15.160	15.000	15.000	15.000	13,483
2026-09-28	15.240	15.320	15.140	15.160	15.160	13,107
2026-09-25	15.300	15.300	15.220	15.240	15.240	7,109
2026-09-24	15.160	15.220	15.140	15.180	15.180	7,627
2026-09-23	15.280	15.300	15.160	15.180	15.180	7,228
2026-09-22	15.220	15.380	15.200	15.240	15.240	7,799
2026-09-21	15.300	15.360	15.200	15.220	15.220	6,196
2026-09-18	15.540	15.540	15.260	15.300	15.300	8,631
2026-09-17	15.500	15.680	15.480	15.500	15.500	4,693
2026-09-16	15.500	15.640	15.440	15.440	15.440	16,010
2026-09-15	15.460	15.500	15.360	15.500	15.500	8,298
2026-09-14	15.420	15.580	15.400	15.480	15.480	17,078
2026-09-11	15.500	15.500	15.360	15.420	15.420	8,599
2026-09-10	15.340	15.480	15.340	15.400	15.400	13,500
2026-09-09	15.400	15.480	15.340	15.340	15.340	13,473
2026-09-08	15.600	15.660	15.360	15.400	15.400	10,499
2026-09-07	15.700	15.700	15.320	15.560	15.560	21,931
2026-09-04	15.820	15.820	15.640	15.700	15.700	7,112
2026-09-03	15.700	16.060	15.620	15.820	15.820	18,248
2026-09-02	15.780	15.780	15.540	15.560	15.560	10,202
2026-09-01	15.820	15.900	15.700	15.740	15.740	25,166
2026-08-31	15.880	15.960	15.800	15.800	15.800	16,490
2026-08-28	15.840	15.960	15.760	15.880	15.880	17,536
2026-08-27	15.760	15.860	15.720	15.800	15.800	10,489
2026-08-26	15.780	15.800	15.680	15.700	15.700	10,142
2026-08-25	15.760	15.880	15.700	15.800	15.800	20,710
2026-08-24	15.680	15.900	15.660	15.700	15.700	16,437
2026-08-21	15.760	15.800	15.640	15.680	15.680	10,044
2026-08-20	15.680	15.760	15.620	15.660	15.660	5,840
2026-08-19	15.700	15.740	15.520	15.680	15.680	6,201
2026-08-18	15.680	15.800	15.620	15.640	15.640	11,635
2026-08-17	15.900	15.900	15.680	15.680	15.680	7,311
2026-08-14	15.500	16.000	15.500	15.880	15.880	22,980
2026-08-13	15.560	15.680	15.460	15.480	15.480	10,319
2026-08-12	15.460	15.560	15.360	15.480	15.480	6,542
2026-08-11	15.520	15.600	15.320	15.340	15.340	5,786
2026-08-10	15.500	15.740	15.340	15.520	15.520	27,944
2026-08-07	15.180	15.540	15.140	15.500	15.500	12,834
2026-08-06	15.240	15.440	15.140	15.200	15.200	14,133
2026-08-05	15.060	15.500	15.060	15.240	15.240	24,253
2026-08-04	15.100	15.200	14.960	15.060	15.060	19,682
2026-08-03	15.100	15.240	15.040	15.100	15.100	13,288
2026-07-31	15.260	15.340	15.100	15.160	15.160	8,772
2026-07-30	15.420	15.500	15.160	15.220	15.220	7,282
2026-07-29	15.420	15.460	15.300	15.400	15.400	9,369
2026-07-28	15.280	15.480	15.180	15.420	15.420	11,914
2026-07-27	15.140	15.380	15.120	15.280	15.280	13,563

Page 1 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-27	0.5000 EUR
2025-11-05	0.5000 EUR
2025-03-25	0.5000 EUR
2024-11-05	0.5000 EUR
2024-03-26	0.5000 EUR
2023-03-29	1.0000 EUR
2022-03-29	1.0000 EUR
2021-03-30	0.9500 EUR
2020-11-09	0.3400 EUR
2020-06-15	0.6100 EUR
2019-03-29	0.4700 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.