Enento Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	17.680	17.920	17.600	17.860	15.747	2,737
2024-08-20	17.700	17.700	17.300	17.380	15.324	19,004
2024-08-19	17.500	17.780	17.500	17.700	15.606	2,119
2024-08-16	17.340	17.620	17.340	17.500	15.429	5,691
2024-08-15	17.700	17.700	17.240	17.340	15.288	2,229
2024-08-14	17.280	17.560	17.200	17.360	15.306	23,055
2024-08-13	17.160	17.300	17.000	17.280	15.235	2,610
2024-08-12	17.000	17.280	17.000	17.060	15.041	3,019
2024-08-09	17.000	17.120	16.920	17.080	15.059	2,895
2024-08-08	17.100	17.240	16.780	17.000	14.989	2,588
2024-08-07	16.660	17.200	16.660	17.160	15.130	5,758
2024-08-06	16.780	16.820	16.420	16.500	14.548	6,977
2024-08-05	16.520	16.580	16.180	16.500	14.548	13,301
2024-08-02	16.800	17.000	16.580	16.600	14.636	8,409
2024-08-01	17.220	17.220	16.800	16.800	14.812	3,430
2024-07-31	17.320	17.460	17.100	17.100	15.077	14,540
2024-07-30	17.040	17.260	17.000	17.140	15.112	2,714
2024-07-29	17.200	17.500	17.160	17.160	15.130	2,280
2024-07-26	17.080	17.260	16.960	17.200	15.165	7,266
2024-07-25	17.100	17.260	16.920	17.080	15.059	13,905
2024-07-24	17.280	17.540	17.060	17.100	15.077	2,793
2024-07-23	17.600	17.600	17.220	17.280	15.235	2,790
2024-07-22	17.120	17.640	17.120	17.600	15.518	10,017
2024-07-19	17.320	17.320	16.980	17.040	15.024	7,854
2024-07-18	17.060	17.380	16.960	17.200	15.165	3,989
2024-07-17	17.140	17.200	16.900	17.060	15.041	9,748
2024-07-16	16.420	17.280	16.400	17.100	15.077	35,693
2024-07-15	16.580	16.620	16.240	16.300	14.371	7,765
2024-07-12	16.380	16.540	16.380	16.500	14.548	2,115
2024-07-11	16.300	16.420	16.200	16.360	14.424	5,914
2024-07-10	16.280	16.400	16.220	16.260	14.336	6,723
2024-07-09	16.360	16.380	16.180	16.180	14.266	41,375
2024-07-08	16.320	16.420	16.260	16.340	14.407	5,300
2024-07-05	16.000	16.400	16.000	16.280	14.354	11,121
2024-07-04	15.960	16.280	15.940	16.040	14.142	39,993
2024-07-03	16.100	16.360	15.920	16.040	14.142	18,991
2024-07-02	16.400	16.420	16.000	16.120	14.213	18,253
2024-07-01	16.400	16.520	16.320	16.320	14.389	4,212
2024-06-28	16.500	16.660	16.240	16.400	14.460	6,534
2024-06-27	16.300	16.580	16.200	16.360	14.424	15,143
2024-06-26	16.700	16.700	16.200	16.340	14.407	8,814
2024-06-25	16.600	16.840	16.520	16.540	14.583	8,433
2024-06-24	16.800	16.840	16.600	16.600	14.636	4,867
2024-06-20	16.760	16.920	16.640	16.760	14.777	19,152
2024-06-19	17.140	17.200	16.680	16.680	14.706	9,032
2024-06-18	16.900	17.120	16.760	17.080	15.059	23,071
2024-06-17	17.020	17.080	16.580	16.760	14.777	28,282
2024-06-14	17.400	17.400	17.020	17.020	15.006	15,701
2024-06-13	17.760	17.760	17.440	17.440	15.377	6,489
2024-06-12	17.420	17.760	17.360	17.700	15.606	12,354
2024-06-11	17.600	17.740	17.360	17.420	15.359	4,393
2024-06-10	17.900	17.900	17.400	17.420	15.359	2,933
2024-06-07	18.020	18.160	17.800	17.800	15.694	5,915
2024-06-06	17.980	18.000	17.580	17.840	15.729	5,895
2024-06-05	17.660	17.800	17.460	17.760	15.659	5,973
2024-06-04	17.960	18.400	17.600	17.660	15.570	4,232
2024-06-03	18.360	18.440	17.700	17.900	15.782	10,393
2024-05-31	18.140	18.320	18.080	18.120	15.976	8,058
2024-05-30	18.000	18.200	17.920	18.120	15.976	8,807
2024-05-29	18.120	18.180	17.980	18.000	15.870	7,894

← NewerPage 10 of 21 · 1,260 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.