Enento Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	17.700	17.700	17.100	17.260	14.788	8,975
2024-02-27	16.860	17.320	16.780	17.300	14.823	15,346
2024-02-26	17.120	17.200	16.720	16.820	14.411	24,636
2024-02-23	17.080	17.120	16.820	17.020	14.583	16,152
2024-02-22	17.000	17.120	16.900	16.980	14.549	11,514
2024-02-21	17.200	17.200	16.960	17.000	14.566	11,758
2024-02-20	17.340	17.400	17.060	17.060	14.617	15,070
2024-02-19	17.200	17.460	17.100	17.360	14.874	14,486
2024-02-16	17.500	17.500	17.200	17.200	14.737	10,132
2024-02-15	17.460	17.640	17.340	17.340	14.857	13,541
2024-02-14	17.140	17.460	17.020	17.280	14.806	17,152
2024-02-13	17.200	17.480	17.120	17.140	14.686	30,024
2024-02-12	18.260	18.440	16.980	17.280	14.806	81,491
2024-02-09	18.960	18.960	16.920	18.260	15.645	84,181
2024-02-08	18.600	19.000	18.600	18.960	16.245	30,108
2024-02-07	18.500	18.840	18.320	18.380	15.748	33,821
2024-02-06	19.300	19.380	18.480	18.580	15.919	41,399
2024-02-05	19.400	19.560	19.220	19.340	16.571	16,886
2024-02-02	19.300	19.600	19.280	19.400	16.622	12,295
2024-02-01	19.840	19.840	19.300	19.300	16.536	13,031
2024-01-31	19.720	20.000	19.660	19.920	17.068	33,823
2024-01-30	19.240	19.740	19.240	19.720	16.896	15,854
2024-01-29	19.500	19.580	19.220	19.300	16.536	22,060
2024-01-26	19.120	19.500	19.080	19.500	16.708	49,665
2024-01-25	19.200	19.300	19.120	19.120	16.382	10,247
2024-01-24	19.300	19.400	19.060	19.200	16.451	15,978
2024-01-23	18.900	19.140	18.760	19.080	16.348	12,592
2024-01-22	18.960	18.980	18.720	18.900	16.194	17,103
2024-01-19	19.020	19.020	18.580	18.660	15.988	21,904
2024-01-18	18.560	19.080	18.360	18.980	16.262	43,196
2024-01-17	18.520	18.600	18.100	18.320	15.697	32,405
2024-01-16	19.080	19.140	18.900	18.940	16.228	10,942
2024-01-15	19.060	19.160	19.020	19.060	16.331	11,882
2024-01-12	19.200	19.340	19.040	19.100	16.365	17,337
2024-01-11	19.300	19.460	18.900	18.920	16.211	24,866
2024-01-10	19.340	19.340	19.000	19.000	16.279	17,143
2024-01-09	18.880	19.340	18.880	19.200	16.451	12,851
2024-01-08	18.700	19.120	18.700	18.880	16.176	16,017
2024-01-05	18.780	18.960	18.580	18.900	16.194	18,871
2024-01-04	19.700	19.700	18.620	18.780	16.091	30,735
2024-01-03	19.140	19.280	18.700	18.800	16.108	35,820
2024-01-02	19.500	19.800	19.100	19.100	16.365	52,483
2023-12-29	19.100	19.780	19.100	19.620	16.810	42,716
2023-12-28	18.960	19.160	18.680	19.020	16.296	1,704,892
2023-12-27	18.880	19.060	18.800	18.940	16.228	23,530
2023-12-22	18.700	18.840	18.520	18.820	16.125	30,718
2023-12-21	18.140	18.680	18.140	18.680	16.005	74,689
2023-12-20	18.280	18.440	18.000	18.320	15.697	35,773
2023-12-19	18.040	18.560	18.040	18.280	15.662	40,935
2023-12-18	17.700	18.160	17.620	17.840	15.285	51,604
2023-12-15	17.500	17.920	17.500	17.640	15.114	18,431
2023-12-14	17.480	17.680	17.460	17.500	14.994	29,665
2023-12-13	17.320	17.400	17.200	17.280	14.806	16,019
2023-12-12	17.740	17.740	17.280	17.320	14.840	14,739
2023-12-11	17.440	17.660	17.340	17.500	14.994	31,668
2023-12-08	17.500	17.620	17.400	17.440	14.943	136,076
2023-12-07	17.340	17.580	17.220	17.420	14.926	22,476
2023-12-05	17.200	17.500	17.020	17.340	14.857	34,443
2023-12-04	17.600	17.700	17.200	17.280	14.806	39,140
2023-12-01	17.380	17.760	17.340	17.580	15.063	87,924

← NewerPage 12 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.