Enento Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	17.740	17.800	17.380	17.440	14.066	16,917
2023-03-16	18.000	18.000	17.540	17.700	14.275	8,531
2023-03-15	18.200	18.200	17.600	17.740	14.308	9,819
2023-03-14	18.140	18.240	17.900	18.100	14.598	16,516
2023-03-13	18.400	18.440	17.900	18.080	14.582	17,517
2023-03-10	18.660	18.660	18.320	18.420	14.856	9,293
2023-03-09	18.800	19.060	18.640	18.700	15.082	9,206
2023-03-08	18.860	18.860	18.620	18.680	15.066	11,440
2023-03-07	19.200	19.200	18.700	18.840	15.195	18,989
2023-03-06	19.180	19.360	19.120	19.200	15.485	21,947
2023-03-03	19.240	19.300	19.140	19.180	15.469	3,924
2023-03-02	19.360	19.600	19.180	19.180	15.469	4,897
2023-03-01	19.120	19.300	19.120	19.300	15.566	4,134
2023-02-28	19.620	19.620	19.140	19.140	15.437	16,834
2023-02-27	19.500	19.720	19.500	19.600	15.808	6,712
2023-02-24	19.740	19.840	19.480	19.480	15.711	4,970
2023-02-23	19.440	19.720	19.440	19.720	15.905	3,554
2023-02-22	19.760	19.860	19.460	19.460	15.695	8,403
2023-02-21	19.980	20.200	19.800	19.800	15.969	4,268
2023-02-20	20.050	20.200	19.960	20.000	16.130	3,051
2023-02-17	20.000	20.000	19.820	19.820	15.985	3,344
2023-02-16	20.100	20.100	19.820	19.980	16.114	5,811
2023-02-15	20.000	20.050	19.800	20.050	16.171	7,869
2023-02-14	20.300	20.300	19.700	20.050	16.171	44,308
2023-02-13	20.950	21.000	20.200	20.550	16.574	20,856
2023-02-10	21.050	21.050	20.700	20.950	16.897	7,127
2023-02-09	21.000	21.250	20.900	21.050	16.977	5,501
2023-02-08	21.250	21.250	20.950	21.000	16.937	8,936
2023-02-07	21.100	22.300	21.100	21.250	17.139	4,391
2023-02-06	21.350	21.550	21.050	21.050	16.977	7,844
2023-02-03	21.250	21.300	21.050	21.300	17.179	4,566
2023-02-02	21.500	21.650	20.900	21.100	17.018	10,597
2023-02-01	21.500	21.900	20.700	21.450	17.300	11,521
2023-01-31	21.800	21.900	21.400	21.500	17.340	10,656
2023-01-30	22.250	22.300	21.900	21.950	17.703	4,716
2023-01-27	22.300	22.400	22.150	22.200	17.905	3,087
2023-01-26	22.200	22.400	21.950	22.150	17.864	8,359
2023-01-25	22.250	22.450	22.050	22.250	17.945	3,260
2023-01-24	22.750	22.750	22.000	22.250	17.945	6,160
2023-01-23	23.050	23.100	22.350	22.750	18.348	11,865
2023-01-20	22.850	23.100	22.700	23.100	18.631	2,665
2023-01-19	23.200	23.200	22.550	22.850	18.429	5,333
2023-01-18	22.900	23.150	22.900	23.050	18.590	3,679
2023-01-17	22.950	23.000	22.600	22.650	18.268	4,609
2023-01-16	23.050	23.350	22.850	22.850	18.429	8,260
2023-01-13	23.050	23.300	22.950	22.950	18.510	7,837
2023-01-12	23.050	23.100	22.900	22.950	18.510	3,846
2023-01-11	23.150	23.150	22.900	23.050	18.590	7,805
2023-01-10	22.450	23.150	22.450	23.050	18.590	17,147
2023-01-09	21.950	22.500	21.850	22.300	17.985	55,741
2023-01-05	21.250	21.900	21.200	21.900	17.663	2,817
2023-01-04	21.700	21.900	21.250	21.250	17.139	4,080
2023-01-03	21.650	21.950	21.450	21.550	17.381	3,791
2023-01-02	21.550	21.900	21.400	21.650	17.461	3,732
2022-12-30	21.050	21.650	21.000	21.400	17.260	4,724
2022-12-29	21.400	21.650	21.050	21.050	16.977	15,358
2022-12-28	21.300	21.700	21.100	21.400	17.260	5,776
2022-12-27	21.350	21.400	21.100	21.250	17.139	2,652
2022-12-23	21.300	21.750	21.000	21.450	17.300	7,632
2022-12-22	21.100	21.500	21.100	21.300	17.179	4,903

← NewerPage 16 of 21 · 1,257 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.