Enento Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	18.300	18.460	18.180	18.200	16.047	6,272
2024-05-27	18.300	18.400	18.020	18.240	16.082	4,674
2024-05-24	18.200	18.300	18.100	18.160	16.011	6,777
2024-05-23	17.780	18.480	17.660	18.360	16.188	13,339
2024-05-22	17.700	17.800	17.580	17.700	15.606	9,016
2024-05-21	17.760	17.820	17.540	17.660	15.570	8,028
2024-05-20	17.520	17.820	17.520	17.660	15.570	5,366
2024-05-17	17.880	18.000	17.460	17.460	15.394	8,538
2024-05-16	17.900	18.080	17.700	17.880	15.764	11,757
2024-05-15	17.300	17.780	17.300	17.700	15.606	19,562
2024-05-14	17.500	17.620	17.360	17.360	15.306	18,069
2024-05-13	17.420	17.620	17.120	17.340	15.288	16,782
2024-05-10	17.220	17.360	17.180	17.360	15.306	7,643
2024-05-08	17.100	17.360	17.040	17.180	15.147	38,188
2024-05-07	16.900	17.200	16.860	17.000	14.989	10,078
2024-05-06	16.760	16.900	16.700	16.860	14.865	5,092
2024-05-03	16.520	16.920	16.520	16.760	14.777	18,086
2024-05-02	16.540	16.600	16.320	16.500	14.548	22,492
2024-04-30	16.700	16.780	16.520	16.540	14.583	10,359
2024-04-29	16.880	16.880	16.560	16.700	14.724	8,784
2024-04-26	16.620	17.000	16.600	16.880	14.883	9,710
2024-04-25	17.080	17.080	16.420	16.620	14.654	21,469
2024-04-24	17.000	17.400	16.900	17.100	15.077	38,789
2024-04-23	16.560	17.260	16.080	16.820	14.830	79,612
2024-04-22	16.500	16.620	16.480	16.500	14.548	8,857
2024-04-19	16.560	16.680	16.400	16.500	14.548	9,996
2024-04-18	16.320	16.640	16.280	16.560	14.601	30,082
2024-04-17	16.560	16.660	16.280	16.280	14.354	11,070
2024-04-16	16.860	16.900	16.580	16.600	14.636	9,945
2024-04-15	17.160	17.220	16.840	17.000	14.989	36,256
2024-04-12	17.100	17.380	17.100	17.160	15.130	15,275
2024-04-11	17.020	17.200	17.020	17.080	15.059	16,559
2024-04-10	17.280	17.280	17.040	17.040	15.024	12,724
2024-04-09	17.100	17.340	17.100	17.200	15.165	17,663
2024-04-08	17.360	17.360	17.040	17.100	15.077	12,815
2024-04-05	17.040	17.280	17.040	17.200	15.165	20,252
2024-04-04	17.120	17.260	17.040	17.120	15.094	8,102
2024-04-03	17.200	17.840	17.020	17.020	15.006	8,880
2024-04-02	17.260	17.300	17.080	17.080	15.059	10,574
2024-03-28	17.300	17.360	17.160	17.260	15.218	7,801
2024-03-27	17.360	17.460	17.280	17.300	15.253	8,197
2024-03-26	17.060	17.500	16.980	17.320	15.271	14,660
2024-03-25	17.700	17.860	17.680	17.720	15.183	9,238
2024-03-22	17.600	17.900	17.600	17.700	15.165	8,700
2024-03-21	17.600	17.680	17.540	17.640	15.114	9,992
2024-03-20	17.660	17.700	17.460	17.540	15.028	19,969
2024-03-19	17.180	17.880	17.180	17.600	15.080	15,257
2024-03-18	17.180	17.340	17.160	17.260	14.788	7,520
2024-03-15	17.180	17.320	17.120	17.160	14.703	8,490
2024-03-14	17.380	17.400	17.180	17.180	14.720	9,891
2024-03-13	17.200	17.560	17.100	17.380	14.891	18,784
2024-03-12	17.140	17.260	17.040	17.120	14.668	17,689
2024-03-11	16.900	17.120	16.900	17.080	14.634	15,691
2024-03-08	16.880	16.980	16.740	16.900	14.480	19,820
2024-03-07	16.760	17.020	16.660	16.940	14.514	18,534
2024-03-06	17.280	17.280	16.760	16.760	14.360	12,941
2024-03-05	17.020	17.100	16.840	16.920	14.497	14,765
2024-03-04	16.840	17.240	16.840	17.060	14.617	12,308
2024-03-01	17.220	17.300	16.900	17.060	14.617	17,876
2024-02-29	17.260	17.480	17.200	17.260	14.788	13,793

← NewerPage 11 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.