Enento Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	17.680	17.700	17.380	17.380	14.891	118,464
2023-11-29	17.700	17.980	17.620	17.700	15.165	53,679
2023-11-28	17.880	17.880	17.360	17.700	15.165	57,671
2023-11-27	18.120	18.120	17.600	17.740	15.200	16,989
2023-11-24	17.820	17.940	17.600	17.700	15.165	19,294
2023-11-23	17.960	18.060	17.840	17.860	15.302	17,571
2023-11-22	17.820	18.020	17.820	17.920	15.354	9,288
2023-11-21	18.000	18.100	17.800	17.800	15.251	25,636
2023-11-20	17.840	18.300	17.780	17.940	15.371	52,494
2023-11-17	17.700	17.740	17.440	17.660	15.131	27,453
2023-11-16	17.520	17.680	17.240	17.600	15.080	19,335
2023-11-15	17.880	17.980	17.460	17.520	15.011	26,194
2023-11-14	17.400	18.000	17.100	17.740	15.200	140,415
2023-11-13	17.640	17.700	17.300	17.380	14.891	8,637
2023-11-10	18.060	18.220	17.460	17.560	15.045	29,367
2023-11-09	17.920	18.520	17.680	18.020	15.440	65,266
2023-11-08	17.320	17.960	17.240	17.520	15.011	2,940,776
2023-11-07	16.720	17.460	16.680	17.400	14.908	20,006
2023-11-06	17.120	17.280	16.540	16.680	14.291	34,922
2023-11-03	17.000	17.160	16.960	17.000	14.566	32,638
2023-11-02	17.060	17.380	16.920	17.000	14.566	26,134
2023-11-01	16.900	17.140	16.840	16.920	14.497	28,274
2023-10-31	17.080	17.080	16.820	16.820	14.411	11,905
2023-10-30	16.760	17.320	16.760	16.940	14.514	23,193
2023-10-27	17.000	17.020	16.360	16.500	14.137	70,169
2023-10-26	16.700	17.060	16.500	16.500	14.137	93,130
2023-10-25	17.560	17.700	16.260	16.660	14.274	106,354
2023-10-24	17.660	17.840	17.580	17.700	15.165	9,900
2023-10-23	17.660	17.920	17.600	17.760	15.217	8,475
2023-10-20	17.620	17.860	17.500	17.660	15.131	27,848
2023-10-19	17.900	18.180	17.560	17.760	15.217	23,144
2023-10-18	18.660	18.660	17.920	18.000	15.422	17,698
2023-10-17	18.920	18.920	18.240	18.640	15.971	21,162
2023-10-16	17.880	18.320	17.820	18.160	15.560	18,999
2023-10-13	18.120	18.120	17.280	17.880	15.320	28,135
2023-10-12	17.660	18.000	17.600	17.900	15.337	26,213
2023-10-11	18.180	18.360	17.520	17.540	15.028	33,117
2023-10-10	19.500	19.500	17.640	18.220	15.611	166,894
2023-10-09	20.500	20.800	20.300	20.400	17.479	23,272
2023-10-06	20.500	20.600	20.200	20.400	17.479	22,439
2023-10-05	21.150	21.200	20.350	20.400	17.479	26,567
2023-10-04	20.950	20.950	20.300	20.400	17.479	10,808
2023-10-03	21.300	21.350	20.950	21.150	18.121	9,597
2023-10-02	21.500	21.550	20.800	21.250	18.207	17,987
2023-09-29	20.700	21.400	20.700	21.200	18.164	21,453
2023-09-28	20.550	20.800	20.150	20.700	17.736	20,490
2023-09-27	20.400	20.800	19.840	20.500	17.564	20,874
2023-09-26	20.000	20.150	19.680	19.900	17.050	17,259
2023-09-25	19.980	20.350	19.860	19.980	17.119	21,794
2023-09-22	20.400	20.400	19.920	20.100	17.222	25,348
2023-09-21	20.350	20.500	20.150	20.150	17.265	15,976
2023-09-20	20.550	20.750	20.200	20.400	17.479	19,988
2023-09-19	20.700	20.750	20.350	20.500	17.564	11,481
2023-09-18	21.200	21.400	20.550	20.650	17.693	27,610
2023-09-15	21.500	21.500	21.000	21.200	18.164	21,032
2023-09-14	21.500	21.500	21.000	21.400	18.336	24,756
2023-09-13	21.800	21.800	21.400	21.500	18.421	5,619
2023-09-12	22.150	22.150	21.800	21.850	18.721	5,943
2023-09-11	21.900	22.000	21.700	22.000	18.850	3,665
2023-09-08	22.350	22.350	21.450	21.900	18.764	11,841

← NewerPage 13 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.