Enento Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	19.000	19.000	18.620	18.680	16.005	38,997
2023-06-14	19.180	19.180	18.840	18.880	16.176	24,127
2023-06-13	19.240	19.320	18.940	19.200	16.451	38,167
2023-06-12	19.120	19.400	19.120	19.240	16.485	18,590
2023-06-09	18.880	19.240	18.880	19.100	16.365	10,515
2023-06-08	18.940	18.960	18.600	18.940	16.228	17,540
2023-06-07	18.820	18.980	18.660	18.940	16.228	16,551
2023-06-06	18.900	18.900	18.760	18.820	16.125	25,154
2023-06-05	18.820	18.960	18.660	18.880	16.176	19,729
2023-06-02	18.320	18.860	18.320	18.780	16.091	25,763
2023-06-01	18.600	18.700	18.340	18.360	15.731	15,618
2023-05-31	18.820	19.000	18.560	18.600	15.937	25,327
2023-05-30	19.020	19.080	18.820	18.840	16.142	12,819
2023-05-29	19.200	19.380	18.960	19.000	16.279	18,558
2023-05-26	18.780	19.160	18.780	19.100	16.365	68,913
2023-05-25	18.900	19.000	18.800	18.820	16.125	6,966
2023-05-24	18.920	18.980	18.700	18.900	16.194	35,169
2023-05-23	19.060	19.340	18.920	18.920	16.211	16,992
2023-05-22	18.900	19.200	18.880	19.100	16.365	17,426
2023-05-19	19.040	19.160	18.900	18.900	16.194	11,023
2023-05-17	19.340	19.340	18.960	18.960	16.245	25,438
2023-05-16	19.220	19.440	19.140	19.280	16.519	15,447
2023-05-15	18.820	19.240	18.760	19.200	16.451	18,195
2023-05-12	19.180	19.220	18.760	18.800	16.108	17,256
2023-05-11	18.560	19.300	18.520	19.220	16.468	20,226
2023-05-10	18.500	18.700	18.420	18.580	15.919	12,056
2023-05-09	18.620	18.660	18.440	18.440	15.799	25,610
2023-05-08	18.480	18.860	18.380	18.640	15.971	22,036
2023-05-05	18.080	18.520	17.820	18.480	15.834	18,028
2023-05-04	18.140	18.140	17.760	18.080	15.491	7,985
2023-05-03	18.100	18.240	17.780	18.160	15.560	19,975
2023-05-02	18.600	18.720	18.200	18.300	15.679	40,028
2023-04-28	18.000	18.680	18.000	18.560	15.902	60,991
2023-04-27	17.740	18.000	17.500	18.000	15.422	53,708
2023-04-26	17.440	17.680	17.160	17.600	15.080	62,653
2023-04-25	18.500	18.740	17.420	17.440	14.943	88,909
2023-04-24	16.480	18.180	16.100	18.180	15.577	136,022
2023-04-21	16.220	16.420	16.020	16.420	14.069	16,440
2023-04-20	16.280	16.340	16.040	16.200	13.880	91,100
2023-04-19	16.300	16.440	16.220	16.220	13.897	15,565
2023-04-18	16.280	16.540	16.120	16.180	13.863	156,898
2023-04-17	16.120	16.380	16.080	16.220	13.897	19,087
2023-04-14	16.080	16.120	16.040	16.100	13.795	32,148
2023-04-13	16.040	16.120	15.800	16.000	13.709	17,230
2023-04-12	16.620	16.620	15.960	16.000	13.709	22,881
2023-04-11	16.620	16.660	16.380	16.440	14.086	8,077
2023-04-06	16.720	16.800	16.580	16.620	14.240	9,103
2023-04-05	16.780	16.880	16.520	16.560	14.189	21,549
2023-04-04	16.760	16.980	16.620	16.800	14.394	50,577
2023-04-03	16.460	16.740	16.340	16.460	14.103	47,148
2023-03-31	16.080	16.480	16.080	16.380	14.034	83,369
2023-03-30	16.020	16.400	16.000	16.080	13.777	13,273
2023-03-29	15.820	16.300	15.800	16.120	13.812	22,041
2023-03-28	17.460	17.460	16.600	17.040	13.743	53,446
2023-03-27	17.800	17.800	17.400	17.440	14.066	12,755
2023-03-24	17.380	17.760	17.380	17.600	14.195	24,309
2023-03-23	17.340	17.460	17.020	17.380	14.017	8,287
2023-03-22	17.340	17.480	17.100	17.340	13.985	7,224
2023-03-21	17.260	17.460	17.220	17.320	13.969	13,098
2023-03-20	17.440	17.440	17.120	17.260	13.921	12,134

← NewerPage 15 of 22 · 1,261 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.