Enento Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	22.300	22.650	21.750	22.200	19.021	11,956
2023-09-06	22.650	22.650	22.200	22.200	19.021	8,617
2023-09-05	22.850	22.900	22.400	22.600	19.364	4,862
2023-09-04	23.200	23.200	22.900	23.100	19.792	10,031
2023-09-01	22.900	23.300	22.400	23.150	19.835	13,425
2023-08-31	22.450	22.600	22.200	22.600	19.364	5,440
2023-08-30	22.300	22.600	22.150	22.450	19.235	12,142
2023-08-29	22.200	22.200	21.500	22.100	18.935	42,405
2023-08-28	21.800	22.150	21.550	22.050	18.892	8,027
2023-08-25	22.100	22.100	21.300	21.700	18.593	25,434
2023-08-24	22.800	22.900	21.700	22.000	18.850	18,868
2023-08-23	21.000	23.000	21.000	22.800	19.535	27,174
2023-08-22	22.050	22.150	22.000	22.100	18.935	3,695
2023-08-21	22.150	22.400	21.650	22.100	18.935	9,914
2023-08-18	21.850	22.250	21.750	22.200	19.021	40,580
2023-08-17	21.700	22.000	21.550	21.900	18.764	13,600
2023-08-16	22.300	22.400	21.800	21.950	18.807	8,250
2023-08-15	22.600	22.600	22.200	22.400	19.192	15,700
2023-08-14	22.500	22.800	22.150	22.450	19.235	10,570
2023-08-11	22.550	22.650	22.100	22.200	19.021	6,911
2023-08-10	22.450	22.650	22.300	22.500	19.278	4,614
2023-08-09	22.700	22.700	22.050	22.400	19.192	26,562
2023-08-08	22.000	22.650	21.800	22.650	19.407	34,872
2023-08-07	21.550	22.400	21.550	22.150	18.978	17,645
2023-08-04	21.450	21.800	21.300	21.600	18.507	13,811
2023-08-03	21.450	21.500	21.100	21.350	18.293	12,961
2023-08-02	22.400	22.450	21.500	21.550	18.464	32,227
2023-08-01	22.050	22.600	22.000	22.450	19.235	20,537
2023-07-31	21.600	22.300	21.550	22.050	18.892	46,629
2023-07-28	21.800	21.800	21.200	21.600	18.507	16,156
2023-07-27	22.250	22.500	21.800	21.800	18.678	15,213
2023-07-26	22.700	22.700	21.950	22.150	18.978	83,506
2023-07-25	22.200	22.700	22.100	22.550	19.321	90,937
2023-07-24	21.350	22.150	21.250	22.150	18.978	59,545
2023-07-21	21.250	21.350	20.500	21.350	18.293	62,651
2023-07-20	21.450	21.900	20.400	21.250	18.207	138,054
2023-07-19	20.850	21.450	20.800	21.450	18.378	31,070
2023-07-18	21.500	21.500	20.550	20.850	17.864	52,347
2023-07-17	21.450	21.550	21.000	21.450	18.378	22,868
2023-07-14	21.550	21.550	20.850	21.150	18.121	49,423
2023-07-13	21.500	21.850	21.350	21.550	18.464	32,159
2023-07-12	21.100	21.600	21.100	21.350	18.293	26,049
2023-07-11	20.950	21.200	20.500	21.050	18.036	35,872
2023-07-10	21.750	21.950	20.950	21.050	18.036	27,299
2023-07-07	22.450	22.450	21.750	21.750	18.635	32,217
2023-07-06	21.850	22.600	21.700	22.600	19.364	71,035
2023-07-05	21.250	22.000	21.250	21.800	18.678	26,593
2023-07-04	21.350	21.900	21.300	21.700	18.593	32,984
2023-07-03	20.900	22.000	20.250	21.250	18.207	99,922
2023-06-30	22.000	22.100	19.940	21.050	18.036	290,062
2023-06-29	19.600	22.100	19.040	21.900	18.764	206,458
2023-06-28	18.700	20.100	18.560	19.860	17.016	283,896
2023-06-27	19.100	19.100	18.040	18.860	16.159	186,540
2023-06-26	19.100	19.240	18.920	19.200	16.451	67,856
2023-06-22	18.800	19.000	18.680	19.000	16.279	65,498
2023-06-21	19.180	19.180	18.880	18.900	16.194	31,388
2023-06-20	18.920	19.260	18.920	19.160	16.416	50,907
2023-06-19	19.000	19.240	18.900	19.160	16.416	58,928
2023-06-16	18.680	19.020	18.600	19.000	16.279	61,137
2023-06-15	19.000	19.000	18.620	18.680	16.005	38,997

← NewerPage 14 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.